372,550€
0,36%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 371,60 | 375,80 | 369,10 | 369,90 | -0,35% | - |
| 09.03.2026 | 362,10 | 371,20 | 362,10 | 371,20 | -0,72% | - |
| 06.03.2026 | 373,10 | 376,40 | 368,10 | 373,90 | -0,66% | - |
| 05.03.2026 | 369,70 | 376,40 | 369,70 | 376,40 | 0,86% | - |
| 04.03.2026 | 361,30 | 378,20 | 359,70 | 373,20 | 2,00% | - |
| 03.03.2026 | 366,70 | 366,70 | 363,40 | 365,90 | -1,43% | - |
| 02.03.2026 | 359,40 | 371,20 | 354,00 | 371,20 | 1,81% | 30,00 |
| 27.02.2026 | 372,30 | 372,30 | 364,60 | 364,60 | -3,67% | - |
| 26.02.2026 | 363,90 | 378,50 | 363,90 | 378,50 | 2,91% | 56,00 |
| 25.02.2026 | 369,10 | 371,50 | 367,80 | 367,80 | -1,45% | - |
| 24.02.2026 | 368,80 | 378,10 | 368,10 | 373,20 | 0,89% | - |
| 23.02.2026 | 362,30 | 371,80 | 362,30 | 369,90 | 0,43% | - |
| 20.02.2026 | 370,10 | 371,30 | 362,50 | 368,30 | -0,91% | - |
| 19.02.2026 | 421,20 | 430,10 | 371,70 | 371,70 | -10,50% | 279,00 |
| 18.02.2026 | 407,60 | 415,30 | 405,50 | 415,30 | 1,34% | - |
| 17.02.2026 | 388,10 | 416,20 | 388,10 | 409,80 | 5,46% | 1,00 |
| 16.02.2026 | 388,60 | 389,00 | 388,40 | 388,60 | -0,28% | - |
| 13.02.2026 | 395,20 | 398,70 | 389,70 | 389,70 | -2,13% | 12,00 |
| 12.02.2026 | 402,60 | 402,60 | 397,10 | 398,20 | -0,87% | - |
| 11.02.2026 | 398,70 | 404,00 | 391,60 | 401,70 | 0,65% | 6,00 |
| 10.02.2026 | 406,00 | 417,00 | 399,10 | 399,10 | -2,13% | 12,00 |
| 09.02.2026 | 402,50 | 407,80 | 402,50 | 407,80 | 1,52% | - |
| 06.02.2026 | 388,50 | 405,50 | 388,50 | 401,70 | 2,58% | 3,00 |
| 05.02.2026 | 407,10 | 407,10 | 391,60 | 391,60 | -3,31% | - |
| 04.02.2026 | 404,70 | 405,00 | 402,90 | 405,00 | -0,07% | - |
| 03.02.2026 | 410,90 | 419,00 | 397,90 | 405,30 | -1,91% | 7,00 |
| 02.02.2026 | 405,10 | 414,00 | 405,10 | 413,20 | 0,88% | - |
| 30.01.2026 | 408,30 | 415,10 | 408,30 | 409,60 | -1,11% | - |
| 29.01.2026 | 414,10 | 419,95 | 407,15 | 414,20 | 0,17% | - |
| 28.01.2026 | 413,10 | 418,20 | 413,10 | 413,50 | 0,05% | - |
| 27.01.2026 | 416,10 | 416,10 | 407,80 | 413,30 | -1,17% | - |
| 26.01.2026 | 410,00 | 418,20 | 395,30 | 418,20 | 3,46% | 20,00 |
| 23.01.2026 | 420,00 | 420,00 | 396,40 | 404,20 | -4,31% | - |
| 22.01.2026 | 421,20 | 425,00 | 421,20 | 422,40 | -0,35% | - |
| 21.01.2026 | 427,00 | 428,10 | 420,20 | 423,90 | -1,21% | - |
| 20.01.2026 | 420,80 | 429,10 | 413,10 | 429,10 | 1,39% | - |
| 19.01.2026 | 423,40 | 423,40 | 422,90 | 423,20 | -1,86% | - |
| 16.01.2026 | 423,60 | 434,50 | 421,30 | 431,20 | 1,13% | - |
| 15.01.2026 | 430,10 | 435,00 | 426,40 | 426,40 | -1,46% | - |
| 14.01.2026 | 419,10 | 432,70 | 417,80 | 432,70 | 1,81% | - |
| 13.01.2026 | 440,00 | 440,00 | 423,70 | 425,00 | -2,66% | 10,00 |
| 12.01.2026 | 437,10 | 438,20 | 433,90 | 436,60 | -0,80% | 20,00 |
| 09.01.2026 | 472,70 | 473,00 | 438,50 | 440,10 | -7,64% | - |
| 08.01.2026 | 474,10 | 479,80 | 473,70 | 476,50 | -0,44% | - |
| 07.01.2026 | 472,70 | 486,90 | 472,70 | 478,60 | 0,23% | 4,00 |
| 06.01.2026 | 496,20 | 496,20 | 460,40 | 477,50 | -4,65% | - |
| 05.01.2026 | 503,80 | 505,20 | 488,90 | 500,80 | -1,11% | - |
| 02.01.2026 | 490,80 | 506,40 | 490,80 | 506,40 | 2,26% | - |
| 30.12.2025 | 495,20 | 495,20 | 495,20 | 495,20 | -0,84% | - |
| 29.12.2025 | 503,60 | 505,80 | 499,40 | 499,40 | -2,00% | - |
| 23.12.2025 | 506,60 | 509,60 | 504,00 | 509,60 | -0,86% | 2,00 |
| 22.12.2025 | 499,90 | 515,60 | 499,90 | 514,00 | 2,59% | 25,00 |
| 19.12.2025 | 459,10 | 501,00 | 459,10 | 501,00 | 8,09% | - |
| 18.12.2025 | 460,00 | 466,00 | 460,00 | 463,50 | -0,30% | - |
| 17.12.2025 | 469,30 | 469,30 | 464,90 | 464,90 | -0,92% | - |
| 16.12.2025 | 471,10 | 471,10 | 463,50 | 469,20 | -1,35% | - |
| 15.12.2025 | 483,80 | 493,20 | 472,90 | 475,60 | -2,04% | 7,00 |
| 12.12.2025 | 472,90 | 487,10 | 472,90 | 485,50 | -0,68% | 20,00 |
| 11.12.2025 | 465,90 | 494,70 | 465,90 | 488,80 | 4,24% | - |
| 10.12.2025 | 471,50 | 472,60 | 468,90 | 468,90 | -1,68% | 97,00 |
| 09.12.2025 | 483,60 | 485,00 | 476,90 | 476,90 | -2,43% | - |
| 08.12.2025 | 490,40 | 496,10 | 483,70 | 488,80 | -1,09% | 45,00 |
| 05.12.2025 | 498,00 | 498,00 | 491,30 | 494,20 | -2,10% | - |
| 04.12.2025 | 493,30 | 504,80 | 493,30 | 504,80 | 1,67% | - |
| 03.12.2025 | 488,40 | 503,80 | 488,40 | 496,50 | 0,94% | 20,00 |
| 02.12.2025 | 493,70 | 503,40 | 491,90 | 491,90 | -1,22% | 20,00 |
| 01.12.2025 | 510,20 | 510,20 | 498,00 | 498,00 | -2,66% | - |
| 28.11.2025 | 516,00 | 516,00 | 508,60 | 511,60 | -0,31% | 10,00 |
| 27.11.2025 | 513,20 | 523,20 | 513,20 | 513,20 | -0,74% | 4,00 |
| 26.11.2025 | 507,40 | 517,00 | 505,60 | 517,00 | 1,53% | - |
| 25.11.2025 | 504,80 | 509,20 | 492,30 | 509,20 | 0,00% | - |
| 24.11.2025 | 478,20 | 509,20 | 471,70 | 509,20 | 7,02% | 32,00 |
| 21.11.2025 | 466,60 | 487,70 | 466,60 | 475,80 | 1,45% | - |
| 20.11.2025 | 480,60 | 487,10 | 469,00 | 469,00 | -2,68% | - |
| 19.11.2025 | 477,80 | 487,60 | 477,80 | 481,90 | 0,17% | 20,00 |
| 18.11.2025 | 469,80 | 492,80 | 469,80 | 481,10 | 0,99% | - |
| 17.11.2025 | 451,70 | 476,40 | 451,70 | 476,40 | 4,25% | - |
| 14.11.2025 | 437,60 | 457,00 | 436,90 | 457,00 | 2,90% | - |
| 13.11.2025 | 453,20 | 453,20 | 442,10 | 444,10 | -2,57% | 4,00 |
| 12.11.2025 | 463,60 | 463,60 | 450,70 | 455,80 | -2,44% | - |
| 11.11.2025 | 425,00 | 467,20 | 423,30 | 467,20 | 9,24% | 20,00 |
| 10.11.2025 | 419,70 | 431,30 | 419,70 | 427,70 | 1,83% | - |
| 07.11.2025 | 419,90 | 421,70 | 412,80 | 420,00 | -1,01% | 10,00 |
| 06.11.2025 | 409,10 | 424,30 | 409,10 | 424,30 | 2,09% | 3,00 |
| 05.11.2025 | 384,30 | 426,40 | 384,30 | 415,60 | 7,75% | - |
| 04.11.2025 | 360,10 | 399,80 | 360,10 | 385,70 | 8,92% | - |
| 03.11.2025 | 359,30 | 359,30 | 347,50 | 354,10 | -1,94% | - |
| 31.10.2025 | 367,60 | 367,60 | 359,40 | 361,10 | -1,77% | - |
| 30.10.2025 | 359,60 | 373,10 | 359,60 | 367,60 | 2,00% | - |
| 29.10.2025 | 366,90 | 367,60 | 352,60 | 360,40 | -1,58% | 23,00 |
| 28.10.2025 | 370,90 | 370,90 | 366,20 | 366,20 | -1,40% | - |
| 27.10.2025 | 365,00 | 371,40 | 362,30 | 371,40 | 3,28% | 6,00 |
| 24.10.2025 | 362,40 | 364,90 | 358,40 | 359,60 | -1,10% | - |
| 23.10.2025 | 357,10 | 363,60 | 356,90 | 363,60 | 1,51% | - |
| 22.10.2025 | 367,10 | 367,10 | 357,10 | 358,20 | -2,90% | - |
| 21.10.2025 | 374,20 | 376,50 | 367,60 | 368,90 | -1,99% | - |
| 20.10.2025 | 373,40 | 377,10 | 361,60 | 376,40 | 0,37% | - |
| 17.10.2025 | 371,90 | 375,10 | 367,80 | 375,00 | -0,45% | - |
| 16.10.2025 | 368,40 | 378,80 | 368,40 | 376,70 | 1,81% | - |
| 15.10.2025 | 373,20 | 380,70 | 369,50 | 370,00 | -1,36% | - |