287,550€
-2,03%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 283,40 | 287,70 | 281,10 | 284,00 | -3,24% | 176,00 |
| 03.04.2025 | 295,90 | 295,90 | 293,50 | 293,50 | -1,21% | 7,00 |
| 02.04.2025 | 297,10 | 297,10 | 297,10 | 297,10 | -1,85% | 1,00 |
| 01.04.2025 | 309,10 | 309,10 | 302,70 | 302,70 | -0,53% | 2,00 |
| 31.03.2025 | 305,50 | 307,40 | 304,30 | 304,30 | 0,93% | 62,00 |
| 28.03.2025 | 314,20 | 314,20 | 301,50 | 301,50 | -2,87% | 13,00 |
| 27.03.2025 | 309,45 | 314,25 | 304,10 | 310,40 | 0,45% | - |
| 26.03.2025 | 315,00 | 315,00 | 307,20 | 309,00 | -1,72% | 78,00 |
| 25.03.2025 | 314,40 | 314,40 | 314,40 | 314,40 | -1,10% | 50,00 |
| 24.03.2025 | 320,20 | 320,20 | 317,30 | 317,90 | -0,13% | 112,00 |
| 21.03.2025 | 307,20 | 318,30 | 307,20 | 318,30 | 3,58% | 98,00 |
| 20.03.2025 | 312,80 | 312,80 | 307,30 | 307,30 | -0,32% | 23,00 |
| 19.03.2025 | 310,70 | 314,40 | 304,80 | 308,30 | -0,68% | - |
| 18.03.2025 | 306,60 | 310,40 | 306,60 | 310,40 | -0,62% | 9,00 |
| 17.03.2025 | 318,75 | 320,00 | 307,70 | 312,35 | 0,53% | - |
| 14.03.2025 | 298,75 | 312,20 | 297,40 | 310,70 | 4,19% | - |
| 13.03.2025 | 300,45 | 308,80 | 296,10 | 298,20 | -1,06% | - |
| 12.03.2025 | 309,20 | 309,40 | 301,40 | 301,40 | -1,18% | 32,00 |
| 11.03.2025 | 301,10 | 305,00 | 290,00 | 305,00 | 0,30% | 57,00 |
| 10.03.2025 | 304,10 | 304,10 | 304,10 | 304,10 | -0,75% | 1,00 |
| 07.03.2025 | 306,40 | 306,40 | 306,40 | 306,40 | -3,65% | 1,00 |
| 06.03.2025 | 318,00 | 318,00 | 318,00 | 318,00 | 4,16% | 24,00 |
| 05.03.2025 | 305,30 | 305,30 | 305,30 | 305,30 | 0,36% | 1,00 |
| 04.03.2025 | 295,60 | 304,20 | 287,50 | 304,20 | 0,03% | 95,00 |
| 03.03.2025 | 331,00 | 331,40 | 304,10 | 304,10 | -2,63% | 74,00 |
| 28.02.2025 | 320,30 | 321,10 | 312,30 | 312,30 | -7,38% | 305,00 |
| 27.02.2025 | 337,30 | 340,50 | 337,20 | 337,20 | -0,24% | 39,00 |
| 26.02.2025 | 332,70 | 356,20 | 330,10 | 338,00 | 14,34% | 314,00 |
| 25.02.2025 | 302,00 | 302,00 | 295,60 | 295,60 | -6,22% | 111,00 |
| 24.02.2025 | 318,40 | 326,70 | 315,20 | 315,20 | -1,93% | 58,00 |
| 21.02.2025 | 337,00 | 337,00 | 321,40 | 321,40 | -0,96% | 115,00 |
| 20.02.2025 | 324,50 | 324,50 | 324,50 | 324,50 | -1,28% | 3,00 |
| 19.02.2025 | 328,70 | 328,70 | 328,70 | 328,70 | 2,18% | 4,00 |
| 18.02.2025 | 319,20 | 323,10 | 319,20 | 321,70 | 1,77% | 132,00 |
| 17.02.2025 | 315,10 | 319,00 | 315,10 | 316,10 | -1,74% | 30,00 |
| 14.02.2025 | 338,30 | 338,30 | 321,70 | 321,70 | -2,34% | 171,00 |
| 13.02.2025 | 329,40 | 329,40 | 329,40 | 329,40 | 5,27% | 3,00 |
| 12.02.2025 | 316,20 | 316,20 | 312,90 | 312,90 | -3,05% | 20,00 |
| 11.02.2025 | 326,85 | 327,15 | 317,85 | 322,75 | -1,36% | - |
| 10.02.2025 | 319,90 | 327,20 | 319,90 | 327,20 | 2,67% | 41,00 |
| 07.02.2025 | 314,70 | 323,10 | 314,70 | 318,70 | -1,48% | 9,00 |
| 06.02.2025 | 325,70 | 334,00 | 323,50 | 323,50 | -0,28% | 60,00 |
| 05.02.2025 | 310,50 | 324,40 | 304,70 | 324,40 | 3,58% | 81,00 |
| 04.02.2025 | 317,00 | 317,00 | 313,20 | 313,20 | -1,01% | 12,00 |
| 03.02.2025 | 319,60 | 319,60 | 316,40 | 316,40 | -5,24% | 130,00 |
| 31.01.2025 | 329,10 | 333,90 | 324,00 | 333,90 | 1,89% | 70,00 |
| 30.01.2025 | 320,00 | 327,70 | 320,00 | 327,70 | 5,13% | 4,00 |
| 29.01.2025 | 314,05 | 316,05 | 306,50 | 311,70 | 0,45% | - |
| 28.01.2025 | 310,30 | 310,30 | 310,30 | 310,30 | 4,72% | 4,00 |
| 27.01.2025 | 306,70 | 306,70 | 283,30 | 296,30 | -4,91% | 114,00 |
| 24.01.2025 | 327,00 | 327,00 | 311,60 | 311,60 | -1,17% | 57,00 |
| 23.01.2025 | 315,30 | 315,30 | 315,30 | 315,30 | 3,24% | 2,00 |
| 22.01.2025 | 294,90 | 307,60 | 294,90 | 305,40 | 4,80% | 7,00 |
| 21.01.2025 | 287,90 | 292,80 | 284,00 | 291,40 | 0,45% | 498,00 |
| 20.01.2025 | 305,00 | 312,00 | 290,10 | 290,10 | 0,55% | 559,00 |
| 17.01.2025 | 288,50 | 288,50 | 288,50 | 288,50 | 7,25% | 10,00 |
| 16.01.2025 | 269,10 | 269,10 | 269,00 | 269,00 | 0,71% | 19,00 |
| 15.01.2025 | 257,10 | 267,10 | 257,10 | 267,10 | -2,70% | 42,00 |
| 14.01.2025 | 299,70 | 299,70 | 274,50 | 274,50 | -7,89% | 11,00 |
| 13.01.2025 | 333,70 | 339,00 | 279,00 | 298,00 | -9,70% | 159,00 |
| 10.01.2025 | 320,30 | 330,00 | 320,30 | 330,00 | 2,03% | 9,00 |
| 09.01.2025 | 323,30 | 323,80 | 322,60 | 323,45 | 0,39% | - |
| 08.01.2025 | 310,40 | 322,20 | 310,40 | 322,20 | 3,94% | 84,00 |
| 07.01.2025 | 311,10 | 311,80 | 307,20 | 310,00 | 2,92% | 75,00 |
| 06.01.2025 | 305,50 | 305,50 | 301,20 | 301,20 | -2,81% | 25,00 |
| 03.01.2025 | 309,90 | 309,90 | 309,90 | 309,90 | -0,06% | 10,00 |
| 02.01.2025 | 298,20 | 312,00 | 298,05 | 310,10 | 4,62% | - |
| 30.12.2024 | 296,40 | 296,40 | 296,40 | 296,40 | -1,23% | 6,00 |
| 27.12.2024 | 300,10 | 300,10 | 300,10 | 300,10 | 1,18% | 31,00 |
| 23.12.2024 | 296,10 | 296,60 | 295,70 | 296,60 | 2,70% | 33,00 |
| 20.12.2024 | 276,00 | 290,90 | 276,00 | 288,80 | 2,52% | 58,00 |
| 19.12.2024 | 282,10 | 288,60 | 281,70 | 281,70 | -0,11% | 38,00 |
| 18.12.2024 | 290,00 | 290,00 | 282,00 | 282,00 | -3,19% | 9,00 |
| 17.12.2024 | 296,70 | 296,70 | 291,30 | 291,30 | -1,35% | 15,00 |
| 16.12.2024 | 286,90 | 295,30 | 286,90 | 295,30 | 2,25% | 41,00 |
| 13.12.2024 | 287,80 | 288,80 | 287,80 | 288,80 | 0,17% | 30,00 |
| 12.12.2024 | 288,30 | 288,30 | 288,30 | 288,30 | -1,54% | 20,00 |
| 11.12.2024 | 295,70 | 295,70 | 292,80 | 292,80 | -2,30% | 46,00 |
| 10.12.2024 | 299,10 | 299,70 | 299,10 | 299,70 | 0,00% | 24,00 |
| 09.12.2024 | 306,60 | 306,60 | 294,80 | 299,70 | 2,15% | 51,00 |
| 06.12.2024 | 293,40 | 293,40 | 293,40 | 293,40 | -1,61% | 21,00 |
| 05.12.2024 | 298,20 | 298,20 | 298,20 | 298,20 | -2,42% | 5,00 |
| 04.12.2024 | 304,40 | 305,60 | 304,40 | 305,60 | 0,20% | 22,00 |
| 03.12.2024 | 301,60 | 305,50 | 301,50 | 305,00 | 0,40% | 45,00 |
| 02.12.2024 | 314,30 | 315,00 | 303,80 | 303,80 | -1,52% | 939,00 |
| 29.11.2024 | 312,80 | 312,80 | 307,30 | 308,50 | -1,99% | 32,00 |
| 28.11.2024 | 314,50 | 315,05 | 314,30 | 314,75 | 0,21% | - |
| 27.11.2024 | 314,10 | 314,10 | 314,10 | 314,10 | -0,98% | 50,00 |
| 26.11.2024 | 329,70 | 329,70 | 317,20 | 317,20 | -3,73% | 64,00 |
| 25.11.2024 | 337,90 | 340,00 | 327,30 | 329,50 | -0,90% | 163,00 |
| 22.11.2024 | 313,60 | 334,70 | 309,50 | 332,50 | 8,55% | 308,00 |
| 21.11.2024 | 301,05 | 309,50 | 296,15 | 306,30 | 1,76% | - |
| 20.11.2024 | 301,10 | 302,10 | 301,00 | 301,00 | 1,24% | 163,00 |
| 19.11.2024 | 289,80 | 299,30 | 289,40 | 297,30 | 2,87% | 143,00 |
| 18.11.2024 | 288,40 | 294,90 | 277,50 | 289,00 | 6,88% | 292,00 |
| 15.11.2024 | 282,10 | 282,10 | 261,90 | 270,40 | -6,08% | 282,00 |
| 14.11.2024 | 296,40 | 302,90 | 287,90 | 287,90 | -3,62% | 31,00 |
| 13.11.2024 | 311,50 | 311,50 | 298,60 | 298,70 | -5,62% | 130,00 |
| 12.11.2024 | 316,20 | 322,40 | 316,20 | 316,50 | -2,22% | 50,00 |
| 11.11.2024 | 325,00 | 332,20 | 320,40 | 323,70 | 1,28% | 1.089,00 |