456,200€
-0,96%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 459,95 | 460,85 | 435,70 | 456,20 | -0,69% | - |
| 06.05.2026 | 429,15 | 474,40 | 410,00 | 459,35 | 6,97% | - |
| 05.05.2026 | 444,75 | 446,15 | 425,00 | 429,40 | -3,17% | - |
| 04.05.2026 | 438,40 | 448,20 | 435,15 | 443,45 | 0,59% | - |
| 30.04.2026 | 441,85 | 448,20 | 436,65 | 440,85 | -0,74% | - |
| 29.04.2026 | 442,50 | 451,65 | 430,70 | 444,15 | 0,71% | - |
| 28.04.2026 | 444,15 | 451,75 | 440,80 | 441,00 | -0,63% | - |
| 27.04.2026 | 436,10 | 446,75 | 428,50 | 443,80 | 1,44% | - |
| 24.04.2026 | 443,75 | 445,45 | 433,15 | 437,50 | -1,51% | - |
| 23.04.2026 | 449,40 | 455,40 | 443,30 | 444,20 | -1,77% | - |
| 22.04.2026 | 451,20 | 457,05 | 448,00 | 452,20 | 0,46% | - |
| 21.04.2026 | 448,15 | 455,05 | 438,75 | 450,15 | 0,64% | 630,00 |
| 20.04.2026 | 449,50 | 451,00 | 443,65 | 447,30 | -0,71% | 154,00 |
| 17.04.2026 | 446,40 | 453,65 | 443,55 | 450,50 | 1,49% | - |
| 16.04.2026 | 439,60 | 446,80 | 435,10 | 443,90 | 1,00% | - |
| 15.04.2026 | 445,00 | 450,00 | 432,65 | 439,50 | -1,28% | - |
| 14.04.2026 | 444,50 | 456,95 | 442,80 | 445,20 | -0,36% | - |
| 13.04.2026 | 441,80 | 456,45 | 439,65 | 446,80 | 0,81% | - |
| 10.04.2026 | 448,10 | 448,65 | 432,95 | 443,20 | -1,07% | - |
| 09.04.2026 | 445,15 | 449,35 | 437,80 | 448,00 | 0,75% | - |
| 08.04.2026 | 448,35 | 455,90 | 431,15 | 444,65 | 0,72% | - |
| 07.04.2026 | 472,50 | 475,05 | 436,50 | 441,45 | -6,99% | - |
| 02.04.2026 | 453,95 | 474,80 | 448,95 | 474,65 | 3,79% | - |
| 01.04.2026 | 460,05 | 469,15 | 453,70 | 457,30 | 1,05% | - |
| 31.03.2026 | 444,45 | 465,50 | 440,90 | 452,55 | 2,61% | - |
| 30.03.2026 | 448,45 | 455,00 | 438,60 | 441,05 | -1,46% | - |
| 27.03.2026 | 451,00 | 453,25 | 433,65 | 447,60 | -0,19% | 465,00 |
| 26.03.2026 | 399,80 | 496,10 | 398,00 | 448,45 | 12,32% | 8.400,00 |
| 25.03.2026 | 385,30 | 407,25 | 383,80 | 399,25 | 3,85% | - |
| 24.03.2026 | 386,05 | 393,00 | 376,95 | 384,45 | -0,25% | 13.600,00 |
| 23.03.2026 | 379,85 | 391,15 | 376,80 | 385,40 | 0,12% | - |
| 20.03.2026 | 392,45 | 398,65 | 381,05 | 384,95 | -1,87% | - |
| 19.03.2026 | 386,30 | 396,10 | 380,25 | 392,30 | 1,71% | - |
| 18.03.2026 | 386,50 | 388,65 | 371,85 | 385,70 | 0,30% | - |
| 17.03.2026 | 382,65 | 391,70 | 381,95 | 384,55 | 0,25% | - |
| 16.03.2026 | 391,60 | 394,85 | 382,50 | 383,60 | -1,40% | - |
| 13.03.2026 | 380,65 | 390,50 | 379,95 | 389,05 | 2,27% | - |
| 12.03.2026 | 370,40 | 383,55 | 365,95 | 380,40 | 2,09% | - |
| 11.03.2026 | 372,80 | 379,00 | 368,85 | 372,60 | 0,01% | - |
| 10.03.2026 | 373,10 | 381,15 | 370,75 | 372,55 | -0,21% | - |
| 09.03.2026 | 366,05 | 374,70 | 362,45 | 373,35 | 0,08% | - |
| 06.03.2026 | 377,05 | 378,65 | 365,00 | 373,05 | -1,49% | 1.700,00 |
| 05.03.2026 | 373,70 | 381,45 | 368,40 | 378,70 | 1,32% | - |
| 04.03.2026 | 365,10 | 381,25 | 364,40 | 373,75 | 2,01% | - |
| 03.03.2026 | 370,15 | 374,20 | 362,20 | 366,40 | -1,80% | - |
| 02.03.2026 | 363,70 | 374,65 | 351,05 | 373,10 | 2,01% | 805,00 |
| 27.02.2026 | 375,75 | 376,25 | 364,15 | 365,75 | -3,37% | - |
| 26.02.2026 | 367,25 | 379,50 | 365,70 | 378,50 | 2,73% | - |
| 25.02.2026 | 372,70 | 379,35 | 367,95 | 368,45 | -1,46% | - |
| 24.02.2026 | 372,25 | 383,00 | 367,10 | 373,90 | 0,66% | - |
| 23.02.2026 | 365,75 | 373,75 | 353,45 | 371,45 | 0,60% | - |
| 20.02.2026 | 372,95 | 378,60 | 360,45 | 369,25 | -0,61% | 110,00 |
| 19.02.2026 | 417,25 | 432,55 | 364,65 | 371,50 | -10,93% | 340,00 |
| 18.02.2026 | 411,75 | 421,60 | 408,90 | 417,10 | 1,42% | - |
| 17.02.2026 | 391,70 | 417,30 | 387,10 | 411,25 | 4,79% | - |
| 16.02.2026 | 392,20 | 393,80 | 391,95 | 392,45 | 0,44% | - |
| 13.02.2026 | 398,75 | 404,55 | 386,90 | 390,75 | -1,70% | - |
| 12.02.2026 | 406,55 | 408,10 | 395,20 | 397,50 | -1,56% | - |
| 11.02.2026 | 402,80 | 408,20 | 390,80 | 403,80 | 0,30% | - |
| 10.02.2026 | 409,95 | 419,25 | 399,80 | 402,60 | -1,76% | 204,00 |
| 09.02.2026 | 407,00 | 412,15 | 396,00 | 409,80 | 1,51% | - |
| 06.02.2026 | 392,50 | 408,05 | 392,25 | 403,70 | 2,49% | - |
| 05.02.2026 | 408,40 | 411,40 | 388,90 | 393,90 | -2,84% | - |
| 04.02.2026 | 408,75 | 410,55 | 400,95 | 405,40 | 0,05% | - |
| 03.02.2026 | 414,95 | 416,40 | 396,25 | 405,20 | -2,47% | - |
| 02.02.2026 | 409,15 | 419,05 | 407,95 | 415,45 | 0,70% | - |
| 30.01.2026 | 411,90 | 418,60 | 404,50 | 412,55 | -0,19% | - |
| 29.01.2026 | 414,10 | 420,05 | 407,20 | 413,35 | -0,04% | - |
| 28.01.2026 | 417,50 | 423,25 | 411,50 | 413,50 | -0,59% | - |
| 27.01.2026 | 419,95 | 424,15 | 407,75 | 415,95 | -0,96% | - |
| 26.01.2026 | 413,00 | 422,70 | 398,50 | 420,00 | -1,01% | 240,00 |
| 23.01.2026 | 424,30 | 431,20 | 396,45 | 424,30 | 0,14% | - |
| 22.01.2026 | 425,50 | 429,90 | 422,70 | 423,70 | -0,38% | - |
| 21.01.2026 | 430,85 | 432,35 | 421,30 | 425,30 | -0,91% | - |
| 20.01.2026 | 425,00 | 431,55 | 412,65 | 429,20 | 0,41% | - |
| 19.01.2026 | 428,05 | 430,35 | 426,95 | 427,45 | -1,18% | - |
| 16.01.2026 | 427,80 | 438,20 | 424,00 | 432,55 | 1,18% | - |
| 15.01.2026 | 434,10 | 438,05 | 426,95 | 427,50 | -1,41% | - |
| 14.01.2026 | 423,35 | 436,95 | 410,20 | 433,60 | 2,31% | 2.564,00 |
| 13.01.2026 | 437,55 | 439,60 | 423,65 | 423,80 | -2,92% | - |
| 12.01.2026 | 440,05 | 442,45 | 432,25 | 436,55 | -0,51% | 925,00 |
| 09.01.2026 | 477,55 | 478,60 | 438,80 | 438,80 | -8,04% | 190,00 |
| 08.01.2026 | 478,95 | 486,05 | 470,80 | 477,15 | -0,74% | - |
| 07.01.2026 | 477,25 | 502,80 | 475,50 | 480,70 | 0,73% | - |
| 06.01.2026 | 499,05 | 501,70 | 455,40 | 477,20 | -4,71% | 250,00 |
| 05.01.2026 | 504,30 | 509,90 | 489,70 | 500,80 | -1,18% | - |
| 02.01.2026 | 495,75 | 509,20 | 494,65 | 506,80 | 2,34% | - |
| 30.12.2025 | 500,25 | 501,55 | 492,75 | 495,20 | -1,37% | - |
| 29.12.2025 | 508,70 | 512,10 | 498,25 | 502,10 | -2,05% | - |
| 23.12.2025 | 511,70 | 517,40 | 502,85 | 512,60 | 0,63% | - |
| 22.12.2025 | 504,85 | 520,30 | 496,70 | 509,40 | 2,06% | - |
| 19.12.2025 | 463,45 | 506,10 | 463,40 | 499,10 | 8,09% | - |
| 18.12.2025 | 465,00 | 473,00 | 455,95 | 461,75 | -1,24% | - |
| 17.12.2025 | 473,50 | 477,95 | 464,95 | 467,55 | -0,30% | - |
| 16.12.2025 | 475,75 | 478,80 | 462,35 | 468,95 | -1,21% | - |
| 15.12.2025 | 488,70 | 489,10 | 470,00 | 474,70 | -2,84% | - |
| 12.12.2025 | 477,60 | 494,10 | 477,25 | 488,60 | -1,17% | - |
| 11.12.2025 | 470,70 | 502,15 | 467,95 | 494,40 | 4,85% | 2,00 |
| 10.12.2025 | 476,20 | 478,90 | 466,00 | 471,55 | -0,62% | - |
| 09.12.2025 | 488,40 | 491,30 | 471,80 | 474,50 | -3,06% | - |