176,550€
-5,92%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 181,60 | 183,18 | 176,60 | 180,75 | -0,32% | 1.500,00 |
| 25.04.2024 | 189,35 | 190,90 | 176,90 | 181,33 | -5,13% | - |
| 24.04.2024 | 204,40 | 205,50 | 190,52 | 191,13 | -6,31% | - |
| 23.04.2024 | 200,25 | 212,00 | 195,68 | 204,00 | 1,64% | - |
| 22.04.2024 | 199,35 | 204,25 | 185,18 | 200,70 | 0,82% | 1,00 |
| 19.04.2024 | 207,60 | 211,15 | 193,13 | 199,08 | -4,73% | 50,00 |
| 18.04.2024 | 214,35 | 215,10 | 206,50 | 208,95 | -2,45% | - |
| 17.04.2024 | 219,35 | 221,35 | 210,45 | 214,20 | -2,41% | 22,00 |
| 16.04.2024 | 217,55 | 223,10 | 208,75 | 219,50 | 0,87% | 15,00 |
| 15.04.2024 | 222,85 | 229,25 | 214,70 | 217,60 | -2,16% | 200,00 |
| 12.04.2024 | 229,20 | 232,20 | 221,25 | 222,40 | -2,67% | - |
| 11.04.2024 | 227,70 | 232,85 | 225,55 | 228,50 | 0,42% | - |
| 10.04.2024 | 229,85 | 231,15 | 224,15 | 227,55 | -0,81% | - |
| 09.04.2024 | 228,90 | 233,70 | 223,85 | 229,40 | 0,20% | 100,00 |
| 08.04.2024 | 224,20 | 229,30 | 223,10 | 228,95 | 1,96% | - |
| 05.04.2024 | 224,05 | 227,85 | 220,15 | 224,55 | 0,72% | - |
| 04.04.2024 | 228,10 | 230,90 | 220,60 | 222,95 | -1,55% | - |
| 03.04.2024 | 226,40 | 229,20 | 223,90 | 226,45 | -0,33% | 50,00 |
| 02.04.2024 | 240,30 | 242,05 | 223,60 | 227,20 | -8,18% | 45,00 |
| 28.03.2024 | 239,65 | 249,50 | 235,90 | 247,45 | 5,37% | - |
| 27.03.2024 | 229,05 | 240,40 | 225,75 | 234,85 | 2,58% | - |
| 26.03.2024 | 228,15 | 233,40 | 225,90 | 228,95 | -1,36% | 16,00 |
| 25.03.2024 | 229,85 | 238,55 | 226,85 | 232,10 | 2,04% | - |
| 22.03.2024 | 234,00 | 239,70 | 223,75 | 227,45 | -4,93% | 50,00 |
| 21.03.2024 | 235,00 | 245,00 | 231,10 | 239,25 | -1,40% | 20,00 |
| 20.03.2024 | 244,20 | 248,15 | 230,85 | 242,65 | -1,16% | 54,00 |
| 19.03.2024 | 250,00 | 258,75 | 242,15 | 245,50 | -5,52% | - |
| 18.03.2024 | 250,50 | 269,80 | 249,15 | 259,85 | 3,86% | 22,00 |
| 15.03.2024 | 283,45 | 298,90 | 240,00 | 250,20 | -8,57% | 1.280,00 |
| 14.03.2024 | 249,35 | 274,05 | 216,35 | 273,65 | 10,50% | 230,00 |
| 13.03.2024 | 240,75 | 254,00 | 240,75 | 247,65 | 1,83% | 599,00 |
| 12.03.2024 | 240,70 | 249,30 | 236,35 | 243,20 | -2,07% | 100,00 |
| 11.03.2024 | 233,50 | 253,50 | 230,40 | 248,35 | 6,29% | - |
| 08.03.2024 | 229,25 | 239,60 | 229,15 | 233,65 | 2,03% | - |
| 07.03.2024 | 235,75 | 242,70 | 226,65 | 229,00 | -3,01% | 16,00 |
| 06.03.2024 | 228,80 | 248,70 | 228,80 | 236,10 | 3,08% | 74,00 |
| 05.03.2024 | 225,10 | 230,05 | 219,65 | 229,05 | 0,84% | - |
| 04.03.2024 | 235,60 | 245,00 | 224,25 | 227,15 | -2,13% | - |
| 01.03.2024 | 219,00 | 233,75 | 218,75 | 232,10 | 6,25% | 53,00 |
| 29.02.2024 | 237,55 | 254,95 | 217,45 | 218,45 | -6,82% | 4,00 |
| 28.02.2024 | 222,35 | 234,75 | 219,15 | 234,45 | 6,18% | 350,00 |
| 27.02.2024 | 214,20 | 223,95 | 214,05 | 220,80 | 3,01% | 40,00 |
| 26.02.2024 | 219,90 | 223,20 | 199,45 | 214,35 | -1,92% | 20,00 |
| 23.02.2024 | 228,40 | 230,95 | 217,10 | 218,55 | -4,69% | 190,00 |
| 22.02.2024 | 218,00 | 233,95 | 213,95 | 229,30 | 8,57% | 970,00 |
| 21.02.2024 | 212,35 | 218,10 | 208,10 | 211,20 | -0,64% | - |
| 20.02.2024 | 220,35 | 220,70 | 209,25 | 212,55 | -3,74% | - |
| 19.02.2024 | 216,40 | 221,20 | 216,20 | 220,80 | 2,03% | - |
| 16.02.2024 | 206,20 | 224,85 | 203,50 | 216,40 | 4,97% | - |
| 15.02.2024 | 203,50 | 208,40 | 199,13 | 206,15 | 1,55% | - |
| 14.02.2024 | 191,08 | 209,70 | 191,08 | 203,00 | 6,09% | - |
| 13.02.2024 | 200,73 | 200,83 | 189,65 | 191,35 | -4,74% | - |
| 12.02.2024 | 175,90 | 203,10 | 174,23 | 200,88 | 14,12% | - |
| 09.02.2024 | 155,80 | 176,10 | 155,75 | 176,02 | 10,55% | - |
| 08.02.2024 | 177,27 | 182,43 | 157,25 | 159,23 | -8,99% | - |
| 07.02.2024 | 187,33 | 194,45 | 167,15 | 174,95 | -6,69% | 50,00 |
| 06.02.2024 | 211,15 | 211,40 | 159,00 | 187,50 | -11,22% | 30,00 |
| 05.02.2024 | 204,05 | 211,55 | 198,23 | 211,20 | 3,53% | - |
| 02.02.2024 | 204,40 | 206,35 | 199,58 | 204,00 | -0,15% | - |
| 01.02.2024 | 200,80 | 206,00 | 198,50 | 204,30 | 1,82% | - |
| 31.01.2024 | 204,35 | 207,60 | 200,23 | 200,65 | -1,50% | - |
| 30.01.2024 | 209,50 | 209,50 | 200,00 | 203,70 | -2,72% | - |
| 29.01.2024 | 208,20 | 215,50 | 203,95 | 209,40 | 0,72% | - |
| 26.01.2024 | 211,80 | 219,40 | 206,25 | 207,90 | -2,07% | - |
| 25.01.2024 | 205,30 | 221,40 | 204,20 | 212,30 | 3,51% | - |
| 24.01.2024 | 211,00 | 216,50 | 203,35 | 205,10 | -2,75% | - |
| 23.01.2024 | 213,65 | 219,10 | 205,75 | 210,90 | -1,56% | - |
| 22.01.2024 | 207,85 | 216,05 | 198,50 | 214,25 | 3,18% | - |
| 19.01.2024 | 205,90 | 212,55 | 203,45 | 207,65 | 0,73% | 10,00 |
| 18.01.2024 | 220,05 | 223,80 | 204,25 | 206,15 | -6,51% | - |
| 17.01.2024 | 223,85 | 225,30 | 216,80 | 220,50 | -1,76% | - |
| 16.01.2024 | 215,25 | 225,50 | 212,05 | 224,45 | 4,30% | - |
| 15.01.2024 | 215,20 | 215,50 | 214,70 | 215,20 | -0,09% | - |
| 12.01.2024 | 218,95 | 222,80 | 214,35 | 215,40 | -1,51% | - |
| 11.01.2024 | 215,95 | 222,40 | 207,85 | 218,70 | 1,25% | - |
| 10.01.2024 | 217,55 | 222,60 | 210,80 | 216,00 | -0,76% | - |
| 09.01.2024 | 210,35 | 218,80 | 206,55 | 217,65 | 3,37% | - |
| 08.01.2024 | 200,43 | 211,45 | 197,38 | 210,55 | 4,52% | - |
| 05.01.2024 | 199,52 | 202,65 | 194,88 | 201,45 | 1,18% | - |
| 04.01.2024 | 194,13 | 205,45 | 190,25 | 199,10 | 2,62% | - |
| 03.01.2024 | 206,80 | 209,90 | 193,02 | 194,02 | -6,38% | - |
| 02.01.2024 | 209,85 | 215,55 | 204,98 | 207,25 | -1,54% | - |
| 29.12.2023 | 208,40 | 211,90 | 208,40 | 210,50 | -0,45% | - |
| 28.12.2023 | 213,05 | 217,55 | 209,10 | 211,45 | -0,77% | - |
| 27.12.2023 | 214,15 | 218,85 | 210,25 | 213,10 | -0,05% | - |
| 22.12.2023 | 201,50 | 220,35 | 200,80 | 213,20 | 5,60% | - |
| 21.12.2023 | 202,50 | 206,55 | 199,80 | 201,90 | -0,15% | - |
| 20.12.2023 | 210,80 | 212,50 | 202,05 | 202,20 | -3,99% | - |
| 19.12.2023 | 210,50 | 215,45 | 206,25 | 210,60 | 0,43% | - |
| 18.12.2023 | 217,65 | 217,90 | 205,80 | 209,70 | -3,56% | - |
| 15.12.2023 | 212,30 | 224,30 | 210,10 | 217,45 | 2,64% | - |
| 14.12.2023 | 209,05 | 214,85 | 203,20 | 211,85 | 1,41% | - |
| 13.12.2023 | 203,10 | 210,25 | 200,15 | 208,90 | 1,56% | - |
| 12.12.2023 | 195,35 | 206,20 | 189,80 | 205,70 | 5,19% | - |
| 11.12.2023 | 193,48 | 202,40 | 188,33 | 195,55 | 0,97% | - |
| 08.12.2023 | 218,50 | 218,65 | 181,45 | 193,68 | -11,24% | - |
| 07.12.2023 | 219,85 | 224,65 | 218,20 | 218,20 | -0,75% | - |
| 06.12.2023 | 218,20 | 227,30 | 215,70 | 219,85 | 0,85% | - |
| 05.12.2023 | 204,35 | 220,20 | 204,10 | 218,00 | 6,47% | - |
| 04.12.2023 | 195,83 | 205,60 | 191,58 | 204,75 | 11,40% | - |