204,110$
-1,89%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 207,75 | 208,61 | 200,21 | 204,11 | -1,89% | 12.886,00 |
| 08.05.2024 | 211,52 | 215,00 | 201,50 | 208,04 | -4,53% | 690.452,00 |
| 07.05.2024 | 222,00 | 230,49 | 214,96 | 217,92 | -7,49% | 743.258,00 |
| 06.05.2024 | 231,95 | 236,65 | 228,48 | 235,57 | 2,49% | 423.461,00 |
| 03.05.2024 | 223,35 | 234,47 | 221,25 | 229,84 | 6,35% | 441.775,00 |
| 02.05.2024 | 213,01 | 218,19 | 208,77 | 216,11 | 2,87% | 423.673,00 |
| 01.05.2024 | 203,36 | 217,82 | 202,20 | 210,08 | 2,97% | 375.773,00 |
| 30.04.2024 | 199,40 | 209,43 | 199,40 | 204,02 | 1,47% | 427.664,00 |
| 29.04.2024 | 194,39 | 202,02 | 191,18 | 201,07 | 4,00% | 354.013,00 |
| 26.04.2024 | 192,49 | 195,58 | 189,00 | 193,33 | -0,54% | 453.346,00 |
| 25.04.2024 | 200,63 | 200,97 | 190,22 | 194,38 | -5,02% | 706.439,00 |
| 24.04.2024 | 218,08 | 220,00 | 204,16 | 204,65 | -6,24% | 575.504,00 |
| 23.04.2024 | 212,82 | 225,66 | 210,10 | 218,27 | 2,14% | 372.789,00 |
| 22.04.2024 | 205,19 | 217,14 | 197,43 | 213,69 | 0,78% | 692.334,00 |
| 19.04.2024 | 221,85 | 224,68 | 206,03 | 212,04 | -4,74% | 625.155,00 |
| 18.04.2024 | 227,78 | 227,90 | 220,74 | 222,59 | -2,52% | 235.159,00 |
| 17.04.2024 | 235,91 | 235,91 | 224,39 | 228,34 | -1,99% | 246.201,00 |
| 16.04.2024 | 228,03 | 235,92 | 222,90 | 232,98 | 0,71% | 343.108,00 |
| 15.04.2024 | 237,00 | 242,99 | 228,82 | 231,33 | -2,22% | 264.349,00 |
| 12.04.2024 | 243,09 | 245,36 | 236,49 | 236,59 | -3,52% | 294.909,00 |
| 11.04.2024 | 245,08 | 248,63 | 243,25 | 245,23 | 0,21% | 188.449,00 |
| 10.04.2024 | 242,00 | 246,23 | 241,48 | 244,71 | -1,71% | 204.338,00 |
| 09.04.2024 | 251,41 | 253,48 | 244,02 | 248,97 | 0,06% | 212.414,00 |
| 08.04.2024 | 245,84 | 248,82 | 242,20 | 248,82 | 2,38% | 216.966,00 |
| 05.04.2024 | 240,11 | 246,34 | 238,27 | 243,04 | 0,65% | 296.003,00 |
| 04.04.2024 | 244,39 | 248,44 | 240,33 | 241,46 | -1,52% | 352.363,00 |
| 03.04.2024 | 242,00 | 247,33 | 241,13 | 245,19 | 0,28% | 354.812,00 |
| 02.04.2024 | 248,72 | 250,94 | 241,52 | 244,50 | -4,28% | 559.310,00 |
| 01.04.2024 | 267,28 | 268,04 | 254,98 | 255,42 | -4,35% | 509.800,00 |
| 28.03.2024 | 258,54 | 268,22 | 254,75 | 267,04 | 3,18% | 441.995,00 |
| 27.03.2024 | 250,00 | 259,55 | 244,81 | 258,81 | 4,52% | 435.015,00 |
| 26.03.2024 | 247,00 | 252,00 | 246,61 | 247,62 | 0,00% | 234.145,00 |
| 25.03.2024 | 248,85 | 257,73 | 246,54 | 247,62 | -0,23% | 394.202,00 |
| 22.03.2024 | 258,49 | 259,95 | 242,38 | 248,20 | -2,87% | 529.991,00 |
| 21.03.2024 | 261,64 | 265,79 | 251,79 | 255,54 | -1,35% | 341.630,00 |
| 20.03.2024 | 267,50 | 267,50 | 251,01 | 259,05 | -2,50% | 646.132,00 |
| 19.03.2024 | 275,00 | 276,67 | 263,51 | 265,68 | -6,13% | 909.878,00 |
| 18.03.2024 | 274,48 | 292,86 | 272,01 | 283,03 | 4,68% | 891.195,00 |
| 15.03.2024 | 293,90 | 299,98 | 262,00 | 270,37 | 11,00% | 2.769.376,00 |
| 14.03.2024 | 274,58 | 276,30 | 236,62 | 243,57 | -10,82% | 1.306.972,00 |
| 13.03.2024 | 267,00 | 275,07 | 264,40 | 273,11 | 3,97% | 673.804,00 |
| 12.03.2024 | 268,00 | 269,68 | 258,08 | 262,67 | 0,97% | 571.456,00 |
| 11.03.2024 | 258,21 | 266,83 | 252,91 | 260,15 | 1,89% | 677.725,00 |
| 08.03.2024 | 256,96 | 262,00 | 252,72 | 255,32 | 1,71% | 475.790,00 |
| 07.03.2024 | 258,00 | 259,97 | 248,53 | 251,03 | -2,54% | 400.377,00 |
| 06.03.2024 | 259,99 | 270,98 | 256,30 | 257,56 | 3,65% | 598.860,00 |
| 05.03.2024 | 244,44 | 249,43 | 238,93 | 248,49 | 0,84% | 379.782,00 |
| 04.03.2024 | 255,00 | 260,00 | 243,17 | 246,42 | -2,07% | 464.190,00 |
| 01.03.2024 | 237,38 | 252,50 | 237,33 | 251,63 | 6,71% | 459.348,00 |
| 29.02.2024 | 259,11 | 261,99 | 235,68 | 235,81 | -7,25% | 439.336,00 |
| 28.02.2024 | 239,10 | 254,29 | 237,69 | 254,23 | 6,02% | 485.954,00 |
| 27.02.2024 | 233,85 | 242,97 | 233,06 | 239,80 | 3,11% | 360.315,00 |
| 26.02.2024 | 221,00 | 241,69 | 214,00 | 232,57 | -1,68% | 781.663,00 |
| 23.02.2024 | 249,36 | 249,98 | 235,08 | 236,54 | -4,82% | 469.255,00 |
| 22.02.2024 | 230,47 | 253,00 | 230,47 | 248,52 | 8,89% | 565.078,00 |
| 21.02.2024 | 228,97 | 235,09 | 225,02 | 228,24 | -0,77% | 415.982,00 |
| 20.02.2024 | 232,85 | 239,00 | 227,00 | 230,00 | -1,34% | 294.066,00 |
| 16.02.2024 | 219,35 | 241,87 | 219,35 | 233,13 | 4,89% | 607.445,00 |
| 15.02.2024 | 217,54 | 223,51 | 214,00 | 222,27 | 1,94% | 345.542,00 |
| 14.02.2024 | 208,85 | 225,00 | 208,09 | 218,04 | 6,46% | 452.276,00 |
| 13.02.2024 | 208,68 | 214,63 | 203,53 | 204,80 | -5,40% | 676.053,00 |
| 12.02.2024 | 192,90 | 218,47 | 191,30 | 216,49 | 14,01% | 893.176,00 |
| 09.02.2024 | 172,61 | 189,98 | 168,25 | 189,88 | 10,79% | 898.164,00 |
| 08.02.2024 | 189,30 | 191,74 | 169,05 | 171,38 | -9,10% | 1.325.174,00 |
| 07.02.2024 | 205,10 | 207,38 | 180,00 | 188,54 | -6,60% | 1.022.418,00 |
| 06.02.2024 | 189,70 | 203,65 | 171,30 | 201,86 | -11,09% | 2.829.235,00 |
| 05.02.2024 | 217,51 | 227,16 | 213,82 | 227,05 | 3,07% | 393.685,00 |
| 02.02.2024 | 219,15 | 222,50 | 215,96 | 220,28 | -0,82% | 167.480,00 |
| 01.02.2024 | 218,87 | 223,65 | 215,16 | 222,11 | 2,49% | 237.754,00 |
| 31.01.2024 | 222,44 | 224,99 | 216,67 | 216,71 | -1,97% | 236.751,00 |
| 30.01.2024 | 225,17 | 225,99 | 217,36 | 221,07 | -2,55% | 262.073,00 |
| 29.01.2024 | 226,16 | 228,23 | 220,21 | 226,85 | 0,39% | 198.334,00 |
| 26.01.2024 | 230,89 | 231,96 | 224,15 | 225,97 | -1,70% | 234.937,00 |
| 25.01.2024 | 226,14 | 239,21 | 225,39 | 229,87 | 3,12% | 214.847,00 |
| 24.01.2024 | 233,44 | 233,44 | 222,16 | 222,91 | -2,66% | 262.330,00 |
| 23.01.2024 | 236,18 | 237,00 | 223,55 | 229,00 | -1,79% | 236.678,00 |
| 22.01.2024 | 226,00 | 235,16 | 216,35 | 233,18 | 2,96% | 324.399,00 |
| 19.01.2024 | 224,16 | 230,88 | 220,01 | 226,48 | 1,06% | 273.367,00 |
| 18.01.2024 | 241,20 | 241,20 | 222,65 | 224,10 | -6,57% | 403.132,00 |
| 17.01.2024 | 241,92 | 245,00 | 235,25 | 239,87 | -1,66% | 296.662,00 |
| 16.01.2024 | 232,19 | 245,17 | 230,27 | 243,92 | 3,44% | 355.149,00 |
| 12.01.2024 | 240,00 | 244,12 | 234,87 | 235,80 | -1,88% | 245.112,00 |
| 11.01.2024 | 231,94 | 243,00 | 227,12 | 240,31 | 1,53% | 323.198,00 |
| 10.01.2024 | 240,28 | 244,66 | 232,00 | 236,70 | -0,53% | 223.160,00 |
| 09.01.2024 | 225,85 | 238,49 | 225,85 | 237,96 | 3,16% | 319.263,00 |
| 08.01.2024 | 219,11 | 231,33 | 216,74 | 230,67 | 4,72% | 260.384,00 |
| 05.01.2024 | 217,55 | 221,66 | 213,26 | 220,28 | 0,94% | 171.732,00 |
| 04.01.2024 | 215,59 | 224,34 | 208,99 | 218,22 | 2,96% | 419.278,00 |
| 03.01.2024 | 226,40 | 229,00 | 210,96 | 211,95 | -6,57% | 350.508,00 |
| 02.01.2024 | 229,65 | 235,37 | 225,92 | 226,86 | -1,95% | 254.282,00 |
| 29.12.2023 | 233,77 | 234,92 | 228,78 | 231,38 | -1,12% | 313.001,00 |
| 28.12.2023 | 236,17 | 240,54 | 231,54 | 233,99 | -1,10% | 316.692,00 |
| 27.12.2023 | 239,73 | 241,79 | 234,68 | 236,59 | 0,11% | 179.324,00 |
| 26.12.2023 | 235,74 | 241,07 | 233,47 | 236,32 | 0,53% | 300.025,00 |
| 22.12.2023 | 228,26 | 242,76 | 227,63 | 235,07 | 5,74% | 470.246,00 |
| 21.12.2023 | 225,01 | 226,58 | 219,62 | 222,30 | 0,57% | 221.331,00 |
| 20.12.2023 | 229,80 | 232,13 | 220,58 | 221,04 | -4,30% | 332.830,00 |
| 19.12.2023 | 232,73 | 235,09 | 227,11 | 230,96 | 0,42% | 268.641,00 |
| 18.12.2023 | 235,27 | 237,12 | 225,64 | 230,00 | -3,01% | 233.679,00 |
| 15.12.2023 | 236,53 | 245,31 | 229,41 | 237,13 | 1,79% | 691.301,00 |