195,075€
-3,09%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 202,50 | 202,60 | 193,38 | 195,15 | -3,06% | - |
| 07.05.2024 | 211,60 | 211,60 | 201,30 | 201,30 | -7,53% | - |
| 06.05.2024 | 217,40 | 217,70 | 211,20 | 217,70 | 3,27% | 10,00 |
| 03.05.2024 | 199,90 | 216,00 | 199,90 | 210,80 | 5,14% | 8,00 |
| 02.05.2024 | 193,95 | 200,50 | 193,95 | 200,50 | 5,44% | - |
| 30.04.2024 | 185,50 | 190,15 | 185,50 | 190,15 | 1,93% | - |
| 29.04.2024 | 178,45 | 186,55 | 177,20 | 186,55 | 4,04% | - |
| 26.04.2024 | 175,50 | 180,05 | 175,50 | 179,30 | -0,25% | 28,00 |
| 25.04.2024 | 187,15 | 187,15 | 176,85 | 179,75 | -5,57% | - |
| 24.04.2024 | 201,90 | 201,90 | 190,35 | 190,35 | -6,00% | - |
| 23.04.2024 | 197,90 | 208,40 | 197,65 | 202,50 | 1,33% | - |
| 22.04.2024 | 196,90 | 200,70 | 188,95 | 199,85 | 0,71% | 21,00 |
| 19.04.2024 | 205,10 | 205,10 | 196,05 | 198,45 | -4,73% | 10,00 |
| 18.04.2024 | 211,80 | 218,20 | 207,20 | 208,30 | -2,02% | 106,00 |
| 17.04.2024 | 216,80 | 216,80 | 209,90 | 212,60 | -2,97% | - |
| 16.04.2024 | 214,90 | 219,10 | 208,70 | 219,10 | 1,25% | - |
| 15.04.2024 | 220,10 | 225,70 | 216,40 | 216,40 | -2,43% | - |
| 12.04.2024 | 226,50 | 232,90 | 221,80 | 221,80 | -2,68% | 10,00 |
| 11.04.2024 | 224,90 | 229,20 | 224,90 | 227,90 | 0,75% | - |
| 10.04.2024 | 227,00 | 227,00 | 225,70 | 226,20 | -0,66% | - |
| 09.04.2024 | 226,20 | 230,20 | 224,50 | 227,70 | 0,18% | - |
| 08.04.2024 | 227,80 | 227,80 | 223,90 | 227,30 | 1,84% | 10,00 |
| 05.04.2024 | 222,10 | 226,90 | 222,10 | 223,20 | 1,04% | 30,00 |
| 04.04.2024 | 227,60 | 227,60 | 220,90 | 220,90 | -1,87% | - |
| 03.04.2024 | 222,60 | 229,30 | 222,60 | 225,10 | -0,44% | 45,00 |
| 02.04.2024 | 243,90 | 243,90 | 224,30 | 226,10 | -7,94% | 128,00 |
| 28.03.2024 | 238,00 | 245,60 | 235,90 | 245,60 | 2,93% | - |
| 27.03.2024 | 228,20 | 238,60 | 225,90 | 238,60 | 5,02% | - |
| 26.03.2024 | 226,40 | 231,40 | 226,40 | 227,20 | 0,13% | 44,00 |
| 25.03.2024 | 228,10 | 233,30 | 226,90 | 226,90 | -0,48% | 55,00 |
| 22.03.2024 | 231,50 | 238,60 | 223,10 | 228,00 | -2,40% | 44,00 |
| 21.03.2024 | 235,80 | 244,90 | 232,00 | 233,60 | -1,23% | 7,00 |
| 20.03.2024 | 242,40 | 242,40 | 232,70 | 236,50 | -2,59% | - |
| 19.03.2024 | 255,20 | 255,20 | 242,80 | 242,80 | -3,65% | 35,00 |
| 18.03.2024 | 248,60 | 264,20 | 248,60 | 252,00 | 2,36% | 74,00 |
| 15.03.2024 | 290,00 | 295,00 | 242,30 | 246,20 | 9,42% | 1.025,00 |
| 14.03.2024 | 247,60 | 263,00 | 225,00 | 225,00 | -9,16% | 296,00 |
| 13.03.2024 | 239,60 | 255,40 | 239,60 | 247,70 | 3,42% | 176,00 |
| 12.03.2024 | 238,70 | 244,20 | 235,60 | 239,50 | 0,34% | 20,00 |
| 11.03.2024 | 232,70 | 244,00 | 232,70 | 238,70 | 2,36% | 853,00 |
| 08.03.2024 | 225,90 | 235,30 | 225,90 | 233,20 | 2,33% | 10,00 |
| 07.03.2024 | 232,20 | 238,90 | 227,90 | 227,90 | -3,35% | 310,00 |
| 06.03.2024 | 225,40 | 245,70 | 225,40 | 235,80 | 3,51% | - |
| 05.03.2024 | 225,10 | 231,80 | 220,00 | 227,80 | 0,66% | 5,00 |
| 04.03.2024 | 233,10 | 247,00 | 226,30 | 226,30 | -2,29% | 135,00 |
| 01.03.2024 | 215,90 | 231,60 | 215,80 | 231,60 | 6,68% | - |
| 29.02.2024 | 235,40 | 238,00 | 217,10 | 217,10 | -6,70% | 50,00 |
| 28.02.2024 | 220,10 | 232,70 | 218,50 | 232,70 | 6,11% | 71,00 |
| 27.02.2024 | 211,00 | 222,20 | 211,00 | 219,30 | 3,05% | 2,00 |
| 26.02.2024 | 222,00 | 222,00 | 200,00 | 212,80 | -2,25% | 562,00 |
| 23.02.2024 | 226,40 | 231,70 | 217,70 | 217,70 | -4,64% | 52,00 |
| 22.02.2024 | 216,10 | 232,00 | 211,30 | 228,30 | 8,92% | 87,00 |
| 21.02.2024 | 209,20 | 210,90 | 207,40 | 209,60 | -0,62% | - |
| 20.02.2024 | 217,20 | 217,20 | 210,20 | 210,90 | -3,08% | - |
| 19.02.2024 | 213,00 | 220,90 | 213,00 | 217,60 | 1,07% | 70,00 |
| 16.02.2024 | 203,20 | 218,60 | 203,10 | 215,30 | 5,08% | - |
| 15.02.2024 | 200,50 | 205,30 | 197,90 | 204,90 | 1,54% | - |
| 14.02.2024 | 188,35 | 206,40 | 188,35 | 201,80 | 5,74% | - |
| 13.02.2024 | 197,75 | 197,75 | 190,25 | 190,85 | -4,14% | - |
| 12.02.2024 | 173,30 | 199,10 | 173,30 | 199,10 | 14,89% | 255,00 |
| 09.02.2024 | 155,10 | 173,30 | 155,10 | 173,30 | 8,48% | 60,00 |
| 08.02.2024 | 177,05 | 177,05 | 159,75 | 159,75 | -8,22% | 220,00 |
| 07.02.2024 | 184,40 | 184,40 | 168,75 | 174,05 | -6,07% | 30,00 |
| 06.02.2024 | 208,10 | 208,10 | 160,05 | 185,30 | -11,47% | 400,00 |
| 05.02.2024 | 201,00 | 209,30 | 200,80 | 209,30 | 3,21% | - |
| 02.02.2024 | 201,40 | 202,80 | 199,45 | 202,80 | -0,05% | - |
| 01.02.2024 | 197,80 | 203,00 | 197,80 | 202,90 | 1,30% | 6,00 |
| 31.01.2024 | 201,30 | 204,80 | 200,30 | 200,30 | -1,14% | - |
| 30.01.2024 | 206,40 | 206,40 | 199,30 | 202,60 | -2,36% | - |
| 29.01.2024 | 205,10 | 208,00 | 205,10 | 207,50 | 0,44% | - |
| 26.01.2024 | 208,70 | 210,50 | 206,40 | 206,60 | -1,95% | - |
| 25.01.2024 | 202,30 | 218,10 | 202,30 | 210,70 | 3,54% | - |
| 24.01.2024 | 207,90 | 209,90 | 203,50 | 203,50 | -2,58% | - |
| 23.01.2024 | 210,50 | 210,50 | 206,30 | 208,90 | -2,02% | - |
| 22.01.2024 | 204,70 | 213,20 | 198,85 | 213,20 | 3,14% | - |
| 19.01.2024 | 202,80 | 212,60 | 202,80 | 206,70 | 0,93% | 168,00 |
| 18.01.2024 | 216,80 | 216,80 | 204,10 | 204,80 | -6,40% | - |
| 17.01.2024 | 220,40 | 220,40 | 218,50 | 218,80 | -1,75% | - |
| 16.01.2024 | 212,10 | 222,70 | 212,10 | 222,70 | 5,05% | - |
| 15.01.2024 | 211,80 | 212,00 | 211,80 | 212,00 | -0,93% | - |
| 12.01.2024 | 215,70 | 217,20 | 214,00 | 214,00 | -1,43% | - |
| 11.01.2024 | 212,80 | 218,00 | 212,40 | 217,10 | 2,07% | - |
| 10.01.2024 | 214,30 | 219,50 | 210,70 | 212,70 | -1,62% | - |
| 09.01.2024 | 207,40 | 216,20 | 207,40 | 216,20 | 3,35% | - |
| 08.01.2024 | 197,50 | 209,20 | 197,50 | 209,20 | 4,65% | - |
| 05.01.2024 | 196,55 | 199,90 | 194,70 | 199,90 | 0,91% | - |
| 04.01.2024 | 191,25 | 201,90 | 191,25 | 198,10 | 2,56% | - |
| 03.01.2024 | 203,90 | 204,30 | 193,15 | 193,15 | -6,15% | - |
| 02.01.2024 | 206,80 | 207,90 | 205,80 | 205,80 | -1,25% | - |
| 29.12.2023 | 208,40 | 208,40 | 208,40 | 208,40 | -0,53% | - |
| 28.12.2023 | 209,90 | 215,30 | 209,50 | 209,50 | -0,95% | - |
| 27.12.2023 | 211,10 | 213,00 | 210,00 | 211,50 | -0,75% | - |
| 22.12.2023 | 198,50 | 218,50 | 198,50 | 213,10 | 6,44% | - |
| 21.12.2023 | 199,55 | 204,00 | 199,55 | 200,20 | -0,99% | - |
| 20.12.2023 | 207,60 | 208,40 | 202,20 | 202,20 | -3,39% | - |
| 19.12.2023 | 207,40 | 210,40 | 207,40 | 209,30 | 0,00% | - |
| 18.12.2023 | 214,40 | 214,40 | 206,50 | 209,30 | -3,37% | - |
| 15.12.2023 | 209,10 | 216,60 | 209,10 | 216,60 | 2,51% | - |
| 14.12.2023 | 206,00 | 211,90 | 205,30 | 211,30 | 2,27% | - |
| 13.12.2023 | 203,10 | 207,60 | 200,60 | 206,60 | 1,18% | 3,00 |