193,450€
-0,30%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 188,05 | 193,52 | 188,05 | 193,48 | -0,28% | - |
| 08.05.2024 | 200,85 | 202,95 | 187,80 | 194,02 | -4,10% | - |
| 07.05.2024 | 218,50 | 218,85 | 199,95 | 202,33 | -7,23% | 30,00 |
| 06.05.2024 | 214,90 | 219,60 | 211,85 | 218,10 | 2,51% | 5,00 |
| 03.05.2024 | 201,48 | 217,80 | 201,05 | 212,75 | 5,50% | - |
| 02.05.2024 | 191,30 | 203,45 | 191,30 | 201,65 | 5,37% | - |
| 30.04.2024 | 187,58 | 195,33 | 184,73 | 191,38 | 2,09% | - |
| 29.04.2024 | 180,40 | 188,50 | 178,45 | 187,45 | 3,42% | - |
| 26.04.2024 | 183,58 | 183,58 | 177,25 | 181,25 | -0,12% | 14,00 |
| 25.04.2024 | 190,98 | 190,98 | 177,65 | 181,48 | -5,01% | 30,00 |
| 24.04.2024 | 203,30 | 205,35 | 190,50 | 191,05 | -6,53% | - |
| 23.04.2024 | 200,43 | 211,00 | 195,68 | 204,40 | 1,82% | - |
| 22.04.2024 | 198,95 | 203,30 | 185,80 | 200,75 | 1,01% | 10,00 |
| 19.04.2024 | 207,40 | 210,65 | 193,80 | 198,75 | -4,79% | - |
| 18.04.2024 | 212,95 | 216,60 | 207,40 | 208,75 | -2,43% | 10,00 |
| 17.04.2024 | 219,80 | 221,35 | 210,80 | 213,95 | -2,53% | - |
| 16.04.2024 | 217,40 | 222,10 | 209,65 | 219,50 | 0,90% | 22,00 |
| 15.04.2024 | 220,40 | 228,25 | 215,50 | 217,55 | -2,27% | 28,00 |
| 12.04.2024 | 223,40 | 230,15 | 222,20 | 222,60 | -2,54% | 4,00 |
| 11.04.2024 | 227,80 | 231,85 | 226,60 | 228,40 | 0,22% | 11,00 |
| 10.04.2024 | 229,65 | 231,95 | 224,30 | 227,90 | -0,55% | - |
| 09.04.2024 | 228,95 | 232,85 | 224,85 | 229,15 | 0,13% | 34,00 |
| 08.04.2024 | 224,30 | 229,70 | 223,65 | 228,85 | 2,12% | 15,00 |
| 05.04.2024 | 223,05 | 227,30 | 221,15 | 224,10 | 0,81% | 15,00 |
| 04.04.2024 | 226,35 | 230,95 | 221,60 | 222,30 | -1,72% | - |
| 03.04.2024 | 229,40 | 229,40 | 223,65 | 226,20 | -0,55% | - |
| 02.04.2024 | 239,50 | 243,85 | 224,60 | 227,45 | -8,19% | 70,00 |
| 28.03.2024 | 238,85 | 248,55 | 236,95 | 247,75 | 3,60% | - |
| 27.03.2024 | 229,20 | 239,75 | 226,35 | 239,15 | 4,55% | - |
| 26.03.2024 | 230,75 | 232,90 | 225,65 | 228,75 | 0,09% | 59,00 |
| 25.03.2024 | 228,55 | 237,80 | 227,80 | 228,55 | -0,57% | 13,00 |
| 22.03.2024 | 237,60 | 239,55 | 224,65 | 229,85 | -2,25% | 10,00 |
| 21.03.2024 | 239,00 | 245,05 | 232,25 | 235,15 | -0,91% | - |
| 20.03.2024 | 245,75 | 247,50 | 231,55 | 237,30 | -2,83% | 8,00 |
| 19.03.2024 | 256,35 | 260,00 | 243,25 | 244,20 | -5,50% | 5,00 |
| 18.03.2024 | 248,70 | 268,75 | 247,70 | 258,40 | 3,48% | 37,00 |
| 15.03.2024 | 277,75 | 298,55 | 241,10 | 249,70 | -10,53% | 187,00 |
| 14.03.2024 | 249,40 | 279,50 | 217,30 | 279,10 | 11,57% | 278,00 |
| 13.03.2024 | 241,65 | 259,00 | 240,75 | 250,15 | 3,65% | 199,00 |
| 12.03.2024 | 239,60 | 249,40 | 236,60 | 241,35 | 1,47% | 68,00 |
| 11.03.2024 | 235,50 | 243,80 | 231,30 | 237,85 | 3,73% | - |
| 08.03.2024 | 229,30 | 238,70 | 229,15 | 229,30 | 0,26% | - |
| 07.03.2024 | 236,75 | 242,70 | 227,05 | 228,70 | -3,24% | - |
| 06.03.2024 | 229,85 | 248,55 | 228,80 | 236,35 | 3,34% | 135,00 |
| 05.03.2024 | 227,15 | 229,85 | 220,35 | 228,70 | 0,77% | 5,00 |
| 04.03.2024 | 233,50 | 244,50 | 224,20 | 226,95 | -2,64% | 24,00 |
| 01.03.2024 | 217,80 | 233,15 | 217,80 | 233,10 | 6,63% | - |
| 29.02.2024 | 233,40 | 250,00 | 218,05 | 218,60 | -6,76% | 60,00 |
| 28.02.2024 | 221,15 | 234,50 | 219,85 | 234,45 | 6,35% | 23,00 |
| 27.02.2024 | 213,90 | 223,65 | 213,90 | 220,45 | 2,94% | 43,00 |
| 26.02.2024 | 218,30 | 222,75 | 198,48 | 214,15 | -1,86% | 159,00 |
| 23.02.2024 | 229,65 | 231,10 | 217,35 | 218,20 | -4,82% | 71,00 |
| 22.02.2024 | 210,95 | 234,00 | 210,95 | 229,25 | 8,68% | 90,00 |
| 21.02.2024 | 212,55 | 217,55 | 208,50 | 210,95 | -0,71% | 27,00 |
| 20.02.2024 | 220,80 | 220,80 | 209,95 | 212,45 | -3,78% | 5,00 |
| 19.02.2024 | 216,20 | 222,65 | 215,20 | 220,80 | 1,99% | - |
| 16.02.2024 | 206,25 | 224,05 | 203,50 | 216,50 | 4,97% | - |
| 15.02.2024 | 203,20 | 207,70 | 198,98 | 206,25 | 1,68% | - |
| 14.02.2024 | 190,50 | 209,20 | 190,50 | 202,85 | 5,95% | - |
| 13.02.2024 | 200,83 | 200,93 | 189,98 | 191,45 | -4,42% | 26,00 |
| 12.02.2024 | 176,48 | 202,85 | 174,23 | 200,30 | 13,97% | 32,00 |
| 09.02.2024 | 160,65 | 176,10 | 155,83 | 175,75 | 11,75% | 26,00 |
| 08.02.2024 | 175,00 | 182,43 | 154,58 | 157,27 | -10,21% | 85,00 |
| 07.02.2024 | 188,13 | 193,90 | 167,40 | 175,15 | -7,54% | 4,00 |
| 06.02.2024 | 211,35 | 211,55 | 159,93 | 189,43 | -10,31% | 90,00 |
| 05.02.2024 | 206,25 | 211,45 | 198,95 | 211,20 | 3,50% | - |
| 02.02.2024 | 205,15 | 205,85 | 200,33 | 204,05 | 0,00% | - |
| 01.02.2024 | 200,33 | 205,70 | 199,13 | 204,05 | 1,22% | - |
| 31.01.2024 | 203,75 | 207,60 | 200,33 | 201,60 | -1,10% | - |
| 30.01.2024 | 209,75 | 209,75 | 200,52 | 203,85 | -2,53% | - |
| 29.01.2024 | 208,50 | 211,15 | 204,35 | 209,15 | 0,19% | - |
| 26.01.2024 | 212,20 | 215,70 | 206,60 | 208,75 | -1,60% | - |
| 25.01.2024 | 204,90 | 220,90 | 204,15 | 212,15 | 3,26% | - |
| 24.01.2024 | 212,35 | 214,50 | 203,85 | 205,45 | -2,79% | - |
| 23.01.2024 | 215,05 | 219,10 | 206,30 | 211,35 | -1,35% | - |
| 22.01.2024 | 206,50 | 216,05 | 199,15 | 214,25 | 3,45% | - |
| 19.01.2024 | 206,05 | 212,50 | 203,35 | 207,10 | 0,68% | - |
| 18.01.2024 | 220,55 | 223,80 | 204,50 | 205,70 | -6,78% | - |
| 17.01.2024 | 224,30 | 227,65 | 216,10 | 220,65 | -1,85% | 24,00 |
| 16.01.2024 | 215,20 | 225,75 | 211,95 | 224,80 | 4,46% | 24,00 |
| 15.01.2024 | 215,35 | 216,20 | 214,70 | 215,20 | -0,19% | - |
| 12.01.2024 | 217,85 | 222,05 | 214,75 | 215,60 | -1,21% | - |
| 11.01.2024 | 215,80 | 221,45 | 208,00 | 218,25 | 1,51% | - |
| 10.01.2024 | 217,55 | 222,75 | 211,30 | 215,00 | -1,13% | - |
| 09.01.2024 | 210,10 | 218,30 | 207,10 | 217,45 | 3,50% | - |
| 08.01.2024 | 201,08 | 211,00 | 197,80 | 210,10 | 4,27% | - |
| 05.01.2024 | 200,10 | 202,60 | 195,10 | 201,50 | 1,00% | - |
| 04.01.2024 | 193,45 | 205,05 | 190,77 | 199,50 | 2,64% | - |
| 03.01.2024 | 207,30 | 209,90 | 193,73 | 194,38 | -6,26% | 15,00 |
| 02.01.2024 | 210,50 | 214,55 | 206,45 | 207,35 | -1,50% | - |
| 29.12.2023 | 211,55 | 211,90 | 210,00 | 210,50 | -0,47% | - |
| 28.12.2023 | 213,20 | 217,20 | 209,40 | 211,50 | -0,66% | - |
| 27.12.2023 | 213,40 | 218,35 | 210,25 | 212,90 | -0,26% | - |
| 22.12.2023 | 201,90 | 220,25 | 200,80 | 213,45 | 5,71% | - |
| 21.12.2023 | 202,63 | 206,30 | 199,80 | 201,93 | -0,15% | - |
| 20.12.2023 | 210,30 | 212,10 | 201,90 | 202,23 | -4,07% | - |
| 19.12.2023 | 210,60 | 214,80 | 206,65 | 210,80 | 0,19% | - |
| 18.12.2023 | 218,05 | 218,05 | 206,75 | 210,40 | -3,38% | - |
| 15.12.2023 | 212,00 | 224,25 | 210,10 | 217,75 | 2,52% | - |
| 14.12.2023 | 208,85 | 214,50 | 203,55 | 212,40 | 1,80% | - |