Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 120,54 | 123,58 | 118,66 | 121,03 | -1,65% | - |
| 25.02.2021 | 122,80 | 123,31 | 122,20 | 123,05 | 0,54% | - |
| 24.02.2021 | 122,40 | 125,26 | 121,52 | 122,40 | 1,83% | - |
| 23.02.2021 | 121,33 | 123,06 | 118,98 | 120,20 | 0,29% | - |
| 22.02.2021 | 119,32 | 120,43 | 117,65 | 119,86 | -1,41% | - |
| 19.02.2021 | 122,43 | 123,40 | 120,37 | 121,57 | 0,10% | - |
| 18.02.2021 | 119,73 | 124,47 | 119,17 | 121,45 | -0,44% | - |
| 17.02.2021 | 121,70 | 122,21 | 121,70 | 121,99 | 1,15% | - |
| 16.02.2021 | 121,71 | 122,03 | 118,72 | 120,60 | -1,61% | - |
| 12.02.2021 | 123,83 | 124,59 | 120,15 | 122,57 | 1,20% | - |
| 11.02.2021 | 120,17 | 122,34 | 118,05 | 121,12 | -1,39% | - |
| 10.02.2021 | 121,92 | 127,07 | 120,33 | 122,83 | -1,74% | - |
| 09.02.2021 | 124,45 | 126,01 | 123,52 | 125,01 | 0,20% | - |
| 08.02.2021 | 122,01 | 125,73 | 121,83 | 124,75 | 3,56% | - |
| 05.02.2021 | 117,00 | 121,85 | 116,85 | 120,46 | 7,66% | - |
| 04.02.2021 | 110,06 | 112,70 | 109,55 | 111,89 | 0,73% | - |
| 03.02.2021 | 111,13 | 111,13 | 111,07 | 111,07 | -0,22% | - |
| 02.02.2021 | 113,69 | 114,47 | 109,72 | 111,32 | -3,65% | - |
| 01.02.2021 | 115,67 | 118,61 | 113,43 | 115,53 | -2,44% | - |
| 29.01.2021 | 119,27 | 119,27 | 118,42 | 118,42 | 2,22% | - |
| 28.01.2021 | 126,42 | 128,50 | 114,63 | 115,85 | -5,18% | - |
| 27.01.2021 | 124,98 | 131,91 | 121,09 | 122,18 | 1,96% | - |
| 26.01.2021 | 119,08 | 120,19 | 119,08 | 119,84 | 0,02% | - |
| 25.01.2021 | 119,65 | 119,82 | 119,65 | 119,82 | 2,75% | - |
| 22.01.2021 | 110,24 | 119,53 | 109,73 | 116,61 | 6,69% | - |
| 21.01.2021 | 109,16 | 110,16 | 107,71 | 109,29 | -0,62% | - |
| 20.01.2021 | 109,09 | 110,26 | 107,21 | 109,97 | 0,02% | - |
| 19.01.2021 | 108,61 | 110,11 | 107,49 | 109,95 | 0,90% | - |
| 15.01.2021 | 110,68 | 112,13 | 108,86 | 108,97 | -4,09% | - |
| 14.01.2021 | 113,79 | 116,98 | 112,51 | 113,62 | 1,09% | - |
| 13.01.2021 | 110,20 | 113,70 | 110,20 | 112,39 | 0,43% | - |
| 12.01.2021 | 115,00 | 115,32 | 110,49 | 111,91 | -3,20% | - |
| 11.01.2021 | 115,65 | 116,31 | 114,80 | 115,61 | -0,43% | - |
| 08.01.2021 | 116,09 | 116,24 | 111,71 | 116,12 | 1,02% | - |
| 07.01.2021 | 113,67 | 116,20 | 113,46 | 114,94 | 4,82% | - |
| 06.01.2021 | 107,66 | 111,31 | 106,25 | 109,65 | 0,59% | - |
| 05.01.2021 | 106,52 | 110,78 | 105,47 | 109,01 | -0,90% | - |
| 04.01.2021 | 110,00 | 110,00 | 110,00 | 110,00 | -0,93% | - |
| 31.12.2020 | 108,61 | 112,17 | 108,42 | 111,03 | -0,10% | - |
| 30.12.2020 | 111,67 | 112,29 | 110,25 | 111,15 | 0,99% | - |
| 29.12.2020 | 111,91 | 112,50 | 109,30 | 110,06 | -1,71% | - |
| 28.12.2020 | 114,17 | 120,46 | 111,97 | 111,97 | 0,62% | - |
| 24.12.2020 | 120,60 | 122,98 | 111,29 | 111,29 | -5,57% | - |
| 23.12.2020 | 114,93 | 118,33 | 114,93 | 117,85 | -0,20% | - |
| 22.12.2020 | 120,52 | 120,99 | 117,18 | 118,09 | -0,07% | - |
| 21.12.2020 | 113,16 | 119,03 | 113,01 | 118,17 | -1,70% | - |
| 18.12.2020 | 0,00 | 120,21 | 0,00 | 120,21 | -0,78% | - |
| 17.12.2020 | 122,47 | 122,73 | 118,29 | 121,16 | -0,64% | - |
| 16.12.2020 | 122,77 | 125,87 | 120,94 | 121,94 | -0,60% | - |
| 15.12.2020 | 121,78 | 124,56 | 120,43 | 122,67 | 1,28% | - |
| 14.12.2020 | 121,12 | 121,12 | 121,11 | 121,12 | 1,39% | - |
| 11.12.2020 | 121,76 | 122,35 | 118,82 | 119,45 | -0,78% | - |
| 10.12.2020 | 121,74 | 123,73 | 119,29 | 120,39 | 1,41% | - |
| 09.12.2020 | 120,36 | 120,94 | 116,65 | 118,72 | 1,55% | - |
| 08.12.2020 | 120,26 | 126,70 | 116,91 | 116,91 | -2,90% | - |
| 07.12.2020 | 120,96 | 122,41 | 119,69 | 120,40 | 2,37% | - |
| 04.12.2020 | 119,93 | 121,24 | 117,43 | 117,62 | -0,46% | - |
| 03.12.2020 | 114,77 | 119,38 | 114,77 | 118,16 | 0,30% | - |
| 02.12.2020 | 116,92 | 119,31 | 116,39 | 117,81 | 0,55% | - |
| 01.12.2020 | 119,39 | 119,80 | 115,93 | 117,16 | 0,32% | - |
| 30.11.2020 | 117,55 | 118,09 | 115,61 | 116,79 | 16,59% | - |
| 27.11.2020 | 115,46 | 122,10 | 97,37 | 100,17 | -10,81% | - |
| 25.11.2020 | 112,01 | 114,46 | 112,01 | 112,31 | -0,45% | - |
| 24.11.2020 | 115,31 | 115,42 | 112,46 | 112,82 | 0,03% | - |
| 23.11.2020 | 111,91 | 115,31 | 111,13 | 112,78 | -1,10% | - |
| 20.11.2020 | 114,98 | 115,55 | 113,81 | 114,03 | -0,60% | - |
| 19.11.2020 | 114,61 | 116,79 | 112,57 | 114,72 | 0,41% | - |
| 18.11.2020 | 117,01 | 119,42 | 113,56 | 114,25 | -4,86% | - |
| 17.11.2020 | 119,22 | 120,78 | 117,25 | 120,08 | -0,05% | - |
| 16.11.2020 | 123,19 | 124,57 | 120,07 | 120,15 | -5,99% | - |
| 13.11.2020 | 129,98 | 130,94 | 127,39 | 127,80 | -0,22% | - |
| 12.11.2020 | 126,20 | 128,55 | 124,60 | 128,08 | 1,76% | - |
| 11.11.2020 | 125,87 | 125,87 | 125,87 | 125,87 | -2,90% | - |
| 10.11.2020 | 128,62 | 135,11 | 0,00 | 129,63 | 1,42% | - |
| 09.11.2020 | 127,83 | 129,35 | 124,23 | 127,82 | 3,36% | - |
| 06.11.2020 | 127,54 | 130,23 | 123,64 | 123,67 | -2,40% | - |
| 05.11.2020 | 134,73 | 136,05 | 126,61 | 126,70 | -5,02% | - |
| 04.11.2020 | 135,85 | 136,53 | 131,30 | 133,40 | 4,03% | - |
| 03.11.2020 | 130,77 | 132,30 | 125,25 | 128,23 | 3,52% | - |
| 02.11.2020 | 128,01 | 128,74 | 121,49 | 123,87 | -2,18% | - |
| 30.10.2020 | 126,70 | 129,29 | 124,34 | 126,63 | -1,19% | - |
| 29.10.2020 | 0,00 | 132,03 | 0,00 | 128,16 | -0,35% | - |
| 28.10.2020 | 130,68 | 131,14 | 127,96 | 128,62 | -3,20% | - |
| 27.10.2020 | 131,31 | 133,72 | 130,91 | 132,87 | 3,12% | - |
| 26.10.2020 | 128,80 | 130,08 | 126,74 | 128,85 | -4,00% | - |
| 23.10.2020 | 130,12 | 134,21 | 129,40 | 134,21 | -0,04% | - |
| 22.10.2020 | 129,49 | 134,27 | 127,38 | 134,27 | 6,74% | - |
| 21.10.2020 | 126,59 | 128,51 | 125,55 | 125,80 | -0,26% | - |
| 20.10.2020 | 129,19 | 129,36 | 124,65 | 126,13 | -1,13% | - |
| 19.10.2020 | 125,51 | 129,35 | 124,57 | 127,57 | 1,63% | - |
| 16.10.2020 | 124,79 | 127,88 | 124,38 | 125,53 | 1,68% | - |
| 15.10.2020 | 125,83 | 126,53 | 122,26 | 123,45 | -4,24% | - |
| 14.10.2020 | 134,63 | 135,62 | 125,90 | 128,91 | -3,64% | - |
| 13.10.2020 | 134,59 | 134,59 | 133,77 | 133,77 | 2,20% | - |
| 12.10.2020 | 129,62 | 131,05 | 128,13 | 130,89 | 1,21% | - |
| 09.10.2020 | 127,06 | 129,96 | 127,06 | 129,33 | 0,62% | - |
| 08.10.2020 | 129,35 | 132,74 | 127,21 | 128,54 | 2,02% | - |
| 07.10.2020 | 121,32 | 127,84 | 121,32 | 126,00 | 4,41% | - |
| 06.10.2020 | 117,52 | 123,14 | 117,16 | 120,68 | 1,37% | - |
| 05.10.2020 | 118,41 | 120,05 | 117,39 | 119,04 | 2,22% | - |