239,550€
-5,13%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 244,70 | 246,75 | 237,40 | 239,50 | -5,15% | - |
| 04.06.2025 | 252,60 | 252,60 | 252,50 | 252,50 | 4,21% | 21,00 |
| 03.06.2025 | 240,40 | 242,30 | 235,70 | 242,30 | 0,08% | 22,00 |
| 02.06.2025 | 243,30 | 243,30 | 238,50 | 242,10 | -0,27% | 9,00 |
| 30.05.2025 | 238,45 | 245,05 | 235,35 | 242,75 | 2,00% | - |
| 29.05.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -1,04% | 5,00 |
| 28.05.2025 | 240,50 | 240,50 | 240,50 | 240,50 | 0,08% | 25,00 |
| 27.05.2025 | 235,80 | 240,30 | 230,80 | 240,30 | 3,85% | 58,00 |
| 26.05.2025 | 235,20 | 235,20 | 229,00 | 231,40 | -4,58% | 96,00 |
| 23.05.2025 | 242,50 | 242,50 | 242,50 | 242,50 | 0,66% | 1,00 |
| 22.05.2025 | 240,90 | 240,90 | 240,90 | 240,90 | -1,67% | 15,00 |
| 21.05.2025 | 258,80 | 258,80 | 245,00 | 245,00 | -4,30% | 16,00 |
| 20.05.2025 | 255,40 | 256,00 | 255,40 | 256,00 | 0,75% | 10,00 |
| 19.05.2025 | 260,70 | 260,70 | 254,10 | 254,10 | -2,64% | 43,00 |
| 16.05.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 0,12% | 20,00 |
| 15.05.2025 | 251,30 | 260,85 | 250,50 | 260,70 | 2,88% | - |
| 14.05.2025 | 260,30 | 260,30 | 253,40 | 253,40 | -6,01% | 18,00 |
| 13.05.2025 | 269,60 | 269,60 | 269,60 | 269,60 | -0,81% | 19,00 |
| 12.05.2025 | 271,40 | 271,80 | 271,40 | 271,80 | 2,95% | 60,00 |
| 09.05.2025 | 264,00 | 264,00 | 264,00 | 264,00 | 0,11% | 20,00 |
| 08.05.2025 | 263,90 | 263,90 | 263,70 | 263,70 | 1,81% | 11,00 |
| 07.05.2025 | 263,60 | 263,60 | 259,00 | 259,00 | -1,26% | 11,00 |
| 06.05.2025 | 271,90 | 271,90 | 262,30 | 262,30 | -5,10% | 90,00 |
| 05.05.2025 | 279,10 | 279,50 | 274,30 | 276,40 | -4,33% | 26,00 |
| 02.05.2025 | 291,80 | 291,80 | 285,30 | 288,90 | -3,70% | 37,00 |
| 30.04.2025 | 300,10 | 300,10 | 300,00 | 300,00 | 0,23% | 26,00 |
| 29.04.2025 | 299,30 | 299,30 | 299,30 | 299,30 | 5,20% | 16,00 |
| 28.04.2025 | 284,50 | 284,50 | 284,50 | 284,50 | -1,23% | 12,00 |
| 25.04.2025 | 282,50 | 290,00 | 275,95 | 288,05 | 2,47% | - |
| 24.04.2025 | 271,10 | 281,60 | 263,75 | 281,10 | 3,46% | - |
| 23.04.2025 | 272,60 | 272,60 | 266,60 | 271,70 | 7,43% | 12,00 |
| 22.04.2025 | 257,80 | 257,80 | 252,90 | 252,90 | -4,60% | 11,00 |
| 17.04.2025 | 273,25 | 273,95 | 262,90 | 265,10 | -1,69% | - |
| 16.04.2025 | 279,90 | 284,00 | 260,05 | 269,65 | -4,94% | - |
| 15.04.2025 | 283,45 | 291,20 | 279,40 | 283,65 | -0,79% | - |
| 14.04.2025 | 283,90 | 285,90 | 283,90 | 285,90 | 2,25% | 41,00 |
| 11.04.2025 | 274,95 | 285,15 | 266,15 | 279,60 | 1,41% | - |
| 10.04.2025 | 288,40 | 288,40 | 273,20 | 275,70 | 3,37% | 55,00 |
| 09.04.2025 | 276,90 | 276,90 | 265,80 | 266,70 | -4,68% | 59,00 |
| 08.04.2025 | 291,90 | 293,80 | 279,80 | 279,80 | 4,56% | 37,00 |
| 07.04.2025 | 285,00 | 290,00 | 267,60 | 267,60 | -5,77% | 111,00 |
| 04.04.2025 | 283,40 | 287,70 | 281,10 | 284,00 | -3,24% | 176,00 |
| 03.04.2025 | 295,90 | 295,90 | 293,50 | 293,50 | -1,21% | 7,00 |
| 02.04.2025 | 297,10 | 297,10 | 297,10 | 297,10 | -1,85% | 1,00 |
| 01.04.2025 | 309,10 | 309,10 | 302,70 | 302,70 | -0,53% | 2,00 |
| 31.03.2025 | 305,50 | 307,40 | 304,30 | 304,30 | 0,93% | 62,00 |
| 28.03.2025 | 314,20 | 314,20 | 301,50 | 301,50 | -3,43% | 13,00 |
| 27.03.2025 | 309,50 | 313,45 | 307,15 | 312,20 | 1,04% | - |
| 26.03.2025 | 315,00 | 315,00 | 307,20 | 309,00 | -1,72% | 78,00 |
| 25.03.2025 | 314,40 | 314,40 | 314,40 | 314,40 | -1,10% | 50,00 |
| 24.03.2025 | 320,20 | 320,20 | 317,30 | 317,90 | -0,13% | 112,00 |
| 21.03.2025 | 307,20 | 318,30 | 307,20 | 318,30 | 3,58% | 98,00 |
| 20.03.2025 | 312,80 | 312,80 | 307,30 | 307,30 | -1,68% | 23,00 |
| 19.03.2025 | 310,15 | 313,15 | 305,25 | 312,55 | 0,69% | - |
| 18.03.2025 | 306,60 | 310,40 | 306,60 | 310,40 | -0,93% | 9,00 |
| 17.03.2025 | 318,50 | 320,00 | 307,80 | 313,30 | -1,80% | - |
| 14.03.2025 | 299,05 | 319,40 | 297,35 | 319,05 | 7,10% | - |
| 13.03.2025 | 301,15 | 306,40 | 295,85 | 297,90 | -1,16% | - |
| 12.03.2025 | 309,20 | 309,40 | 301,40 | 301,40 | -1,18% | 32,00 |
| 11.03.2025 | 301,10 | 305,00 | 290,00 | 305,00 | 0,30% | 57,00 |
| 10.03.2025 | 304,10 | 304,10 | 304,10 | 304,10 | -0,75% | 1,00 |
| 07.03.2025 | 306,40 | 306,40 | 306,40 | 306,40 | -3,65% | 1,00 |
| 06.03.2025 | 318,00 | 318,00 | 318,00 | 318,00 | 4,16% | 24,00 |
| 05.03.2025 | 305,30 | 305,30 | 305,30 | 305,30 | 0,36% | 1,00 |
| 04.03.2025 | 295,60 | 304,20 | 289,40 | 304,20 | 0,03% | 95,00 |
| 03.03.2025 | 331,00 | 331,40 | 304,10 | 304,10 | -2,63% | 74,00 |
| 28.02.2025 | 320,30 | 321,10 | 312,30 | 312,30 | -7,38% | 305,00 |
| 27.02.2025 | 337,30 | 340,50 | 337,20 | 337,20 | -0,24% | 39,00 |
| 26.02.2025 | 332,70 | 356,20 | 330,10 | 338,00 | 14,34% | 314,00 |
| 25.02.2025 | 302,00 | 302,00 | 295,60 | 295,60 | -6,22% | 111,00 |
| 24.02.2025 | 318,40 | 326,70 | 315,20 | 315,20 | -1,93% | 58,00 |
| 21.02.2025 | 337,00 | 337,00 | 321,40 | 321,40 | -0,96% | 115,00 |
| 20.02.2025 | 324,50 | 324,50 | 324,50 | 324,50 | -1,28% | 3,00 |
| 19.02.2025 | 328,70 | 328,70 | 328,70 | 328,70 | 2,18% | 4,00 |
| 18.02.2025 | 319,20 | 323,10 | 319,20 | 321,70 | 1,77% | 132,00 |
| 17.02.2025 | 315,10 | 319,00 | 315,10 | 316,10 | -1,74% | 30,00 |
| 14.02.2025 | 338,30 | 338,30 | 321,70 | 321,70 | -2,34% | 171,00 |
| 13.02.2025 | 329,40 | 329,40 | 329,40 | 329,40 | 5,27% | 3,00 |
| 12.02.2025 | 316,20 | 316,20 | 312,90 | 312,90 | -2,33% | 20,00 |
| 11.02.2025 | 326,75 | 327,20 | 316,15 | 320,35 | -2,09% | - |
| 10.02.2025 | 319,90 | 327,20 | 319,90 | 327,20 | 2,67% | 41,00 |
| 07.02.2025 | 314,70 | 323,10 | 314,70 | 318,70 | -1,48% | 9,00 |
| 06.02.2025 | 325,70 | 334,00 | 323,50 | 323,50 | -0,28% | 60,00 |
| 05.02.2025 | 310,50 | 324,40 | 304,70 | 324,40 | 3,58% | 81,00 |
| 04.02.2025 | 317,00 | 317,00 | 313,20 | 313,20 | -1,01% | 12,00 |
| 03.02.2025 | 319,60 | 319,60 | 316,40 | 316,40 | -5,24% | 130,00 |
| 31.01.2025 | 329,10 | 333,90 | 324,00 | 333,90 | 1,89% | 70,00 |
| 30.01.2025 | 320,00 | 327,70 | 320,00 | 327,70 | 4,78% | 4,00 |
| 29.01.2025 | 313,55 | 315,55 | 307,95 | 312,75 | 0,79% | - |
| 28.01.2025 | 310,30 | 310,30 | 310,30 | 310,30 | 4,72% | 4,00 |
| 27.01.2025 | 306,70 | 306,70 | 283,30 | 296,30 | -4,91% | 114,00 |
| 24.01.2025 | 327,00 | 327,00 | 311,60 | 311,60 | -1,17% | 57,00 |
| 23.01.2025 | 315,30 | 315,30 | 315,30 | 315,30 | 3,24% | 2,00 |
| 22.01.2025 | 294,90 | 307,60 | 294,90 | 305,40 | 4,80% | 7,00 |
| 21.01.2025 | 287,90 | 292,80 | 284,00 | 291,40 | 0,45% | 498,00 |
| 20.01.2025 | 305,00 | 312,00 | 290,10 | 290,10 | 0,55% | 559,00 |
| 17.01.2025 | 288,50 | 288,50 | 288,50 | 288,50 | 7,25% | 10,00 |
| 16.01.2025 | 269,10 | 269,10 | 269,00 | 269,00 | 0,71% | 19,00 |
| 15.01.2025 | 257,10 | 267,10 | 257,10 | 267,10 | -2,70% | 42,00 |
| 14.01.2025 | 299,70 | 299,70 | 274,50 | 274,50 | -7,89% | 11,00 |