311,900€
1,83%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 314,30 | 316,65 | 310,90 | 311,90 | 1,83% | - |
| 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 |
| 08.11.2024 | 318,90 | 322,30 | 318,90 | 319,60 | -3,15% | 65,00 |
| 07.11.2024 | 312,20 | 338,70 | 305,40 | 330,00 | 6,14% | 248,00 |
| 06.11.2024 | 317,40 | 319,60 | 304,70 | 310,90 | 3,19% | 355,00 |
| 05.11.2024 | 302,10 | 307,30 | 290,80 | 301,30 | -1,12% | 216,00 |
| 04.11.2024 | 296,20 | 309,60 | 286,00 | 304,70 | 3,92% | 655,00 |
| 01.11.2024 | 238,30 | 296,50 | 216,00 | 293,20 | 22,01% | 620,00 |
| 31.10.2024 | 198,90 | 240,30 | 198,90 | 240,30 | 21,36% | 296,00 |
| 30.10.2024 | 199,70 | 199,70 | 198,00 | 198,00 | -1,00% | 100,00 |
| 29.10.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 0,00% | 15,00 |
| 28.10.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 7,67% | 12,00 |
| 25.10.2024 | 185,75 | 185,75 | 185,75 | 185,75 | -0,62% | 3,00 |
| 24.10.2024 | 187,95 | 187,95 | 186,90 | 186,90 | -0,98% | 28,00 |
| 23.10.2024 | 186,90 | 188,75 | 186,85 | 188,75 | 0,13% | 246,00 |
| 22.10.2024 | 188,50 | 188,50 | 188,50 | 188,50 | -2,20% | 3,00 |
| 21.10.2024 | 195,40 | 195,40 | 192,75 | 192,75 | -2,97% | 74,00 |
| 18.10.2024 | 198,35 | 198,65 | 196,80 | 198,65 | 1,53% | 88,00 |
| 17.10.2024 | 197,80 | 197,80 | 195,65 | 195,65 | -1,66% | 9,00 |
| 16.10.2024 | 200,00 | 200,00 | 198,95 | 198,95 | -0,44% | 16,00 |
| 15.10.2024 | 198,05 | 200,77 | 194,85 | 199,83 | 1,87% | - |
| 14.10.2024 | 198,10 | 198,10 | 192,70 | 196,15 | -0,06% | 68,00 |
| 11.10.2024 | 192,40 | 197,63 | 190,38 | 196,27 | 0,71% | - |
| 10.10.2024 | 192,25 | 194,90 | 192,25 | 194,90 | 2,71% | 19,00 |
| 09.10.2024 | 195,80 | 195,80 | 189,75 | 189,75 | -5,88% | 40,00 |
| 08.10.2024 | 193,45 | 201,60 | 193,45 | 201,60 | 5,36% | 20,00 |
| 07.10.2024 | 191,35 | 191,35 | 191,35 | 191,35 | 1,14% | 2,00 |
| 04.10.2024 | 189,20 | 189,20 | 189,20 | 189,20 | 1,15% | 11,00 |
| 03.10.2024 | 186,85 | 187,05 | 186,85 | 187,05 | -1,55% | 8,00 |
| 02.10.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 0,13% | 3,00 |
| 01.10.2024 | 192,35 | 192,35 | 185,75 | 189,75 | -1,81% | 58,00 |
| 30.09.2024 | 188,20 | 193,25 | 188,20 | 193,25 | 1,42% | 6,00 |
| 27.09.2024 | 192,50 | 192,50 | 190,55 | 190,55 | 0,63% | 195,00 |
| 26.09.2024 | 193,65 | 193,65 | 189,35 | 189,35 | -4,32% | 217,00 |
| 25.09.2024 | 198,10 | 198,10 | 197,90 | 197,90 | -0,25% | 13,00 |
| 24.09.2024 | 205,00 | 205,00 | 198,40 | 198,40 | -2,46% | 208,00 |
| 23.09.2024 | 208,40 | 208,40 | 203,40 | 203,40 | -3,33% | 31,00 |
| 20.09.2024 | 210,40 | 210,40 | 210,40 | 210,40 | -3,26% | 10,00 |
| 19.09.2024 | 216,40 | 217,60 | 216,40 | 217,50 | 3,35% | 180,00 |
| 18.09.2024 | 210,05 | 213,25 | 208,90 | 210,45 | 0,17% | - |
| 17.09.2024 | 211,40 | 211,40 | 210,10 | 210,10 | -2,55% | 13,00 |
| 16.09.2024 | 215,60 | 215,60 | 215,60 | 215,60 | -1,55% | 5,00 |
| 13.09.2024 | 219,00 | 219,00 | 219,00 | 219,00 | 3,25% | 16,00 |
| 12.09.2024 | 211,90 | 212,10 | 211,90 | 212,10 | 0,95% | 5,00 |
| 11.09.2024 | 210,10 | 210,10 | 210,10 | 210,10 | -1,89% | 2,00 |
| 10.09.2024 | 215,90 | 217,80 | 211,95 | 214,15 | -3,58% | - |
| 09.09.2024 | 223,70 | 223,70 | 219,80 | 222,10 | -0,02% | 6,00 |
| 06.09.2024 | 221,05 | 225,40 | 219,20 | 222,15 | 0,07% | - |
| 05.09.2024 | 222,00 | 222,00 | 222,00 | 222,00 | 1,67% | 20,00 |
| 04.09.2024 | 212,90 | 221,05 | 210,80 | 218,35 | 1,65% | - |
| 03.09.2024 | 221,20 | 221,20 | 214,80 | 214,80 | -4,53% | 28,00 |
| 02.09.2024 | 225,00 | 225,00 | 225,00 | 225,00 | -0,88% | 1,00 |
| 30.08.2024 | 227,00 | 227,00 | 227,00 | 227,00 | 0,13% | 13,00 |
| 29.08.2024 | 226,70 | 226,70 | 226,70 | 226,70 | 0,76% | 4,00 |
| 28.08.2024 | 225,00 | 225,00 | 225,00 | 225,00 | 0,27% | 3,00 |
| 27.08.2024 | 224,40 | 224,40 | 224,40 | 224,40 | -1,12% | 10,00 |
| 26.08.2024 | 226,00 | 229,05 | 225,85 | 226,95 | 0,62% | - |
| 23.08.2024 | 224,00 | 227,55 | 221,50 | 225,55 | -1,07% | - |
| 22.08.2024 | 228,00 | 228,00 | 228,00 | 228,00 | 0,22% | 8,00 |
| 21.08.2024 | 231,20 | 231,20 | 227,50 | 227,50 | -0,28% | 113,00 |
| 20.08.2024 | 232,00 | 232,15 | 225,60 | 228,15 | -0,24% | - |
| 19.08.2024 | 228,60 | 228,70 | 228,60 | 228,70 | 1,69% | 15,00 |
| 16.08.2024 | 224,90 | 224,90 | 224,90 | 224,90 | 0,76% | 9,00 |
| 15.08.2024 | 224,00 | 231,00 | 222,90 | 223,20 | 0,63% | 122,00 |
| 14.08.2024 | 218,70 | 221,80 | 218,70 | 221,80 | 0,27% | 10,00 |
| 13.08.2024 | 221,20 | 221,20 | 221,20 | 221,20 | 2,31% | 10,00 |
| 12.08.2024 | 216,20 | 216,20 | 216,20 | 216,20 | -2,04% | 10,00 |
| 09.08.2024 | 220,70 | 220,70 | 220,70 | 220,70 | 4,55% | 5,00 |
| 08.08.2024 | 211,10 | 211,10 | 211,10 | 211,10 | -2,76% | 1,00 |
| 07.08.2024 | 247,70 | 250,00 | 210,10 | 217,10 | -12,18% | 86,00 |
| 06.08.2024 | 243,00 | 250,00 | 243,00 | 247,20 | 2,70% | 43,00 |
| 05.08.2024 | 246,30 | 246,30 | 228,00 | 240,70 | -2,04% | 543,00 |
| 02.08.2024 | 253,90 | 253,90 | 245,70 | 245,70 | -6,47% | 36,00 |
| 01.08.2024 | 260,80 | 265,70 | 260,80 | 262,70 | 2,18% | 8,00 |
| 31.07.2024 | 257,10 | 257,10 | 257,10 | 257,10 | 0,74% | 3,00 |
| 30.07.2024 | 255,20 | 255,20 | 255,20 | 255,20 | -1,35% | 10,00 |
| 29.07.2024 | 258,70 | 258,70 | 258,70 | 258,70 | -0,88% | 35,00 |
| 26.07.2024 | 259,40 | 266,90 | 257,30 | 261,00 | -0,76% | 243,00 |
| 25.07.2024 | 263,00 | 263,00 | 263,00 | 263,00 | 0,04% | 8,00 |
| 24.07.2024 | 254,50 | 262,90 | 254,40 | 262,90 | 0,46% | 46,00 |
| 23.07.2024 | 265,90 | 265,90 | 261,70 | 261,70 | -0,49% | 6,00 |
| 22.07.2024 | 263,00 | 263,00 | 263,00 | 263,00 | -0,15% | 89,00 |
| 19.07.2024 | 270,00 | 270,30 | 263,40 | 263,40 | 3,82% | 37,00 |
| 18.07.2024 | 243,40 | 253,70 | 243,40 | 253,70 | 4,19% | 25,00 |
| 17.07.2024 | 247,10 | 247,10 | 243,50 | 243,50 | -5,25% | 36,00 |
| 16.07.2024 | 254,70 | 257,00 | 254,70 | 257,00 | -0,39% | 17,00 |
| 15.07.2024 | 266,60 | 266,60 | 258,00 | 258,00 | -4,76% | 31,00 |
| 12.07.2024 | 272,90 | 273,90 | 270,90 | 270,90 | 1,65% | 160,00 |
| 11.07.2024 | 264,60 | 267,40 | 264,60 | 266,50 | 0,68% | 118,00 |
| 10.07.2024 | 266,10 | 266,10 | 264,70 | 264,70 | -0,60% | 114,00 |
| 09.07.2024 | 266,00 | 266,30 | 266,00 | 266,30 | -1,04% | 3,00 |
| 08.07.2024 | 252,50 | 269,10 | 252,50 | 269,10 | 8,12% | 47,00 |