195,575€
-3,42%
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 | 202,80 | 189,98 | 190,77 | -5,79% | - |
| 07.05.2024 | 213,10 | 217,90 | 202,50 | 202,50 | -7,74% | 358,00 |
| 06.05.2024 | 215,90 | 219,50 | 214,10 | 219,50 | 2,91% | 63,00 |
| 03.05.2024 | 204,60 | 213,30 | 204,60 | 213,30 | 6,65% | 12,00 |
| 02.05.2024 | 200,00 | 200,00 | 199,95 | 200,00 | 3,23% | 122,00 |
| 30.04.2024 | 193,75 | 193,75 | 193,75 | 193,75 | 3,39% | 50,00 |
| 29.04.2024 | 178,95 | 187,40 | 178,95 | 187,40 | 4,31% | 192,00 |
| 26.04.2024 | 179,60 | 180,45 | 176,65 | 179,65 | -0,94% | 392,00 |
| 25.04.2024 | 187,60 | 188,95 | 178,00 | 181,35 | -5,87% | 563,00 |
| 24.04.2024 | 202,30 | 203,00 | 192,65 | 192,65 | -6,84% | 104,00 |
| 23.04.2024 | 198,30 | 206,80 | 198,30 | 206,80 | 2,17% | 162,00 |
| 22.04.2024 | 192,05 | 203,50 | 187,00 | 202,40 | 4,46% | 554,00 |
| 19.04.2024 | 209,90 | 209,90 | 193,75 | 193,75 | -6,40% | 292,00 |
| 18.04.2024 | 212,30 | 216,60 | 207,00 | 207,00 | -2,86% | 193,00 |
| 17.04.2024 | 211,90 | 214,70 | 211,90 | 213,10 | -0,84% | 83,00 |
| 16.04.2024 | 215,50 | 215,90 | 209,20 | 214,90 | -1,42% | 317,00 |
| 15.04.2024 | 220,50 | 227,90 | 215,30 | 218,00 | -5,18% | 1.872,00 |
| 12.04.2024 | 231,40 | 231,40 | 228,00 | 229,90 | 2,13% | 22,00 |
| 11.04.2024 | 230,00 | 230,00 | 225,10 | 225,10 | -0,57% | 11,00 |
| 10.04.2024 | 230,90 | 233,10 | 226,40 | 226,40 | -0,75% | 275,00 |
| 09.04.2024 | 226,70 | 231,90 | 224,50 | 228,10 | 1,38% | 90,00 |
| 08.04.2024 | 221,90 | 226,60 | 221,80 | 225,00 | 0,22% | 39,00 |
| 05.04.2024 | 222,60 | 227,80 | 222,50 | 224,50 | 0,67% | 164,00 |
| 04.04.2024 | 230,60 | 232,20 | 223,00 | 223,00 | -1,37% | 305,00 |
| 03.04.2024 | 223,60 | 228,60 | 223,50 | 226,10 | -0,48% | 255,00 |
| 02.04.2024 | 243,80 | 243,80 | 225,30 | 227,20 | -7,08% | 326,00 |
| 28.03.2024 | 241,20 | 245,60 | 239,30 | 244,50 | 1,45% | 294,00 |
| 27.03.2024 | 230,30 | 241,00 | 226,10 | 241,00 | 4,42% | 547,00 |
| 26.03.2024 | 228,40 | 233,00 | 225,00 | 230,80 | 0,79% | 277,00 |
| 25.03.2024 | 231,10 | 234,80 | 228,70 | 229,00 | 0,44% | 148,00 |
| 22.03.2024 | 232,00 | 240,40 | 226,60 | 228,00 | -3,68% | 541,00 |
| 21.03.2024 | 245,00 | 250,00 | 232,30 | 236,70 | -0,34% | 517,00 |
| 20.03.2024 | 244,00 | 245,20 | 232,40 | 237,50 | -3,34% | 543,00 |
| 19.03.2024 | 255,60 | 258,00 | 245,70 | 245,70 | -3,65% | 432,00 |
| 18.03.2024 | 251,90 | 268,00 | 249,10 | 255,00 | 2,45% | 944,00 |
| 15.03.2024 | 286,90 | 299,00 | 240,90 | 248,90 | -9,85% | 5.124,00 |
| 14.03.2024 | 250,60 | 276,20 | 216,00 | 276,10 | 10,31% | 3.717,00 |
| 13.03.2024 | 242,10 | 259,00 | 240,60 | 250,30 | 4,60% | 1.694,00 |
| 12.03.2024 | 238,50 | 248,80 | 235,70 | 239,30 | -0,37% | 401,00 |
| 11.03.2024 | 234,00 | 244,50 | 234,00 | 240,20 | 1,78% | 187,00 |
| 08.03.2024 | 235,80 | 237,00 | 235,30 | 236,00 | 2,65% | 73,00 |
| 07.03.2024 | 239,20 | 239,30 | 229,70 | 229,90 | -3,28% | 337,00 |
| 06.03.2024 | 232,40 | 248,40 | 232,40 | 237,70 | 4,21% | 89,00 |
| 05.03.2024 | 225,10 | 230,00 | 221,40 | 228,10 | 1,33% | 194,00 |
| 04.03.2024 | 238,10 | 246,60 | 225,10 | 225,10 | -2,93% | 268,00 |
| 01.03.2024 | 222,00 | 231,90 | 221,80 | 231,90 | 5,94% | 375,00 |
| 29.02.2024 | 239,70 | 262,00 | 218,90 | 218,90 | -6,13% | 1.164,00 |
| 28.02.2024 | 224,60 | 233,20 | 221,40 | 233,20 | 5,14% | 543,00 |
| 27.02.2024 | 212,10 | 224,50 | 212,10 | 221,80 | 3,94% | 385,00 |
| 26.02.2024 | 220,80 | 220,80 | 202,00 | 213,40 | -2,87% | 2.189,00 |
| 23.02.2024 | 230,40 | 232,90 | 219,30 | 219,70 | -4,52% | 413,00 |
| 22.02.2024 | 219,90 | 233,30 | 215,00 | 230,10 | 7,72% | 3.161,00 |
| 21.02.2024 | 209,10 | 213,60 | 209,10 | 213,60 | 0,38% | 16,00 |
| 20.02.2024 | 217,40 | 217,40 | 212,80 | 212,80 | -5,08% | 49,00 |
| 19.02.2024 | 222,60 | 224,20 | 222,60 | 224,20 | 7,27% | 29,00 |
| 16.02.2024 | 209,00 | 209,00 | 209,00 | 209,00 | 3,26% | 5,00 |
| 15.02.2024 | 203,35 | 207,35 | 199,13 | 202,40 | -1,75% | - |
| 14.02.2024 | 194,45 | 206,00 | 194,45 | 206,00 | 7,12% | 66,00 |
| 13.02.2024 | 192,30 | 192,30 | 192,30 | 192,30 | -2,41% | 1,00 |
| 12.02.2024 | 178,60 | 197,05 | 174,50 | 197,05 | 14,80% | 434,00 |
| 09.02.2024 | 159,85 | 171,65 | 159,50 | 171,65 | 7,15% | 256,00 |
| 08.02.2024 | 177,50 | 180,95 | 160,00 | 160,20 | -6,91% | 596,00 |
| 07.02.2024 | 184,35 | 189,95 | 172,10 | 172,10 | -7,82% | 33,00 |
| 06.02.2024 | 200,00 | 200,00 | 171,60 | 186,70 | -8,50% | 176,00 |
| 05.02.2024 | 203,85 | 206,45 | 198,23 | 204,05 | 1,97% | - |
| 02.02.2024 | 200,10 | 200,10 | 200,10 | 200,10 | -0,36% | 25,00 |
| 01.02.2024 | 201,05 | 205,48 | 198,50 | 200,83 | -2,04% | - |
| 31.01.2024 | 207,40 | 207,40 | 204,90 | 205,00 | -1,39% | 114,00 |
| 30.01.2024 | 207,90 | 207,90 | 207,90 | 207,90 | -1,24% | 10,00 |
| 29.01.2024 | 208,40 | 215,50 | 203,95 | 210,50 | -0,54% | - |
| 26.01.2024 | 211,90 | 219,40 | 207,65 | 211,65 | -2,01% | - |
| 25.01.2024 | 208,40 | 216,00 | 208,40 | 216,00 | 1,08% | 13,00 |
| 24.01.2024 | 213,70 | 213,70 | 213,70 | 213,70 | 0,42% | 9,00 |
| 23.01.2024 | 216,80 | 216,80 | 212,80 | 212,80 | 0,33% | 18,00 |
| 22.01.2024 | 211,40 | 212,10 | 201,90 | 212,10 | 0,57% | 212,00 |
| 19.01.2024 | 212,50 | 212,50 | 210,90 | 210,90 | 1,49% | 47,00 |
| 18.01.2024 | 211,60 | 211,60 | 207,80 | 207,80 | -6,82% | 403,00 |
| 17.01.2024 | 223,00 | 223,00 | 220,20 | 223,00 | 5,14% | 107,00 |
| 16.01.2024 | 212,10 | 212,10 | 212,10 | 212,10 | -2,84% | 20,00 |
| 15.01.2024 | 211,70 | 218,30 | 211,70 | 218,30 | 0,92% | 17,00 |
| 12.01.2024 | 215,50 | 216,30 | 215,50 | 216,30 | -1,05% | 266,00 |
| 11.01.2024 | 213,00 | 218,60 | 211,80 | 218,60 | 1,75% | 473,00 |
| 10.01.2024 | 217,50 | 222,60 | 211,10 | 214,85 | 2,02% | - |
| 09.01.2024 | 210,60 | 210,60 | 210,60 | 210,60 | 2,68% | 150,00 |
| 08.01.2024 | 203,90 | 205,10 | 197,30 | 205,10 | 4,30% | 16,00 |
| 05.01.2024 | 196,65 | 196,65 | 196,65 | 196,65 | -1,77% | 1,00 |
| 04.01.2024 | 200,50 | 202,80 | 200,20 | 200,20 | -3,29% | 341,00 |
| 03.01.2024 | 210,10 | 210,10 | 207,00 | 207,00 | -0,29% | 17,00 |
| 02.01.2024 | 213,00 | 213,00 | 207,60 | 207,60 | -1,38% | 112,00 |
| 29.12.2023 | 211,50 | 211,90 | 210,00 | 210,50 | -0,38% | - |
| 28.12.2023 | 214,00 | 214,00 | 211,30 | 211,30 | -0,47% | 14,00 |
| 27.12.2023 | 217,20 | 218,10 | 212,30 | 212,30 | -0,70% | 97,00 |
| 22.12.2023 | 198,20 | 213,80 | 198,20 | 213,80 | 5,92% | 547,00 |
| 21.12.2023 | 202,60 | 206,55 | 201,02 | 201,85 | -4,15% | - |
| 20.12.2023 | 207,50 | 210,60 | 207,50 | 210,60 | 0,29% | 58,00 |
| 19.12.2023 | 210,00 | 210,00 | 210,00 | 210,00 | 1,01% | 10,00 |
| 18.12.2023 | 220,90 | 220,90 | 207,10 | 207,90 | -3,12% | 90,00 |
| 15.12.2023 | 212,00 | 214,60 | 212,00 | 214,60 | 5,51% | 14,00 |
| 14.12.2023 | 205,10 | 205,10 | 203,40 | 203,40 | -1,21% | 15,00 |
| 13.12.2023 | 205,90 | 205,90 | 205,90 | 205,90 | 0,73% | 3,00 |