456,200€
-0,93%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 455,40 | 455,40 | 438,80 | 452,00 | -1,85% | - |
| 06.05.2026 | 426,70 | 465,70 | 423,90 | 460,50 | 7,37% | 10,00 |
| 05.05.2026 | 440,20 | 441,10 | 425,80 | 428,90 | -3,29% | - |
| 04.05.2026 | 434,00 | 446,40 | 431,70 | 443,50 | 0,64% | - |
| 30.04.2026 | 437,10 | 442,20 | 437,10 | 440,70 | -0,25% | - |
| 29.04.2026 | 438,10 | 441,80 | 432,10 | 441,80 | 0,20% | - |
| 28.04.2026 | 440,00 | 449,30 | 436,10 | 440,90 | -0,54% | - |
| 27.04.2026 | 434,60 | 445,30 | 432,70 | 443,30 | 1,28% | - |
| 24.04.2026 | 439,30 | 444,50 | 429,90 | 437,70 | -1,35% | - |
| 23.04.2026 | 445,10 | 450,00 | 443,50 | 443,70 | -1,51% | - |
| 22.04.2026 | 446,90 | 453,00 | 446,00 | 450,50 | 0,40% | - |
| 21.04.2026 | 444,10 | 453,20 | 441,90 | 448,70 | 0,99% | 15,00 |
| 20.04.2026 | 445,00 | 447,70 | 437,30 | 444,30 | -1,49% | - |
| 17.04.2026 | 442,10 | 452,00 | 442,10 | 451,00 | 1,55% | - |
| 16.04.2026 | 435,60 | 444,40 | 432,40 | 444,10 | 1,18% | - |
| 15.04.2026 | 440,60 | 440,60 | 433,20 | 438,90 | -1,42% | - |
| 14.04.2026 | 442,20 | 451,50 | 442,20 | 445,20 | 0,07% | 24,00 |
| 13.04.2026 | 437,50 | 450,90 | 437,50 | 444,90 | 0,50% | 20,00 |
| 10.04.2026 | 443,60 | 443,60 | 436,50 | 442,70 | -0,90% | - |
| 09.04.2026 | 440,70 | 446,70 | 429,40 | 446,70 | 0,99% | - |
| 08.04.2026 | 444,00 | 444,00 | 433,50 | 442,30 | 0,20% | - |
| 07.04.2026 | 480,00 | 480,00 | 436,30 | 441,40 | -6,44% | 40,00 |
| 02.04.2026 | 449,50 | 471,80 | 448,70 | 471,80 | 3,83% | - |
| 01.04.2026 | 455,10 | 455,90 | 454,40 | 454,40 | 0,91% | - |
| 31.03.2026 | 440,10 | 462,70 | 439,70 | 450,30 | 2,88% | 249,00 |
| 30.03.2026 | 444,40 | 450,10 | 437,70 | 437,70 | -1,64% | - |
| 27.03.2026 | 450,20 | 450,20 | 440,40 | 445,00 | -0,67% | 30,00 |
| 26.03.2026 | 397,20 | 448,00 | 397,20 | 448,00 | 12,87% | 30,00 |
| 25.03.2026 | 383,10 | 404,80 | 383,10 | 396,90 | 3,82% | - |
| 24.03.2026 | 384,10 | 384,10 | 379,80 | 382,30 | -0,23% | - |
| 23.03.2026 | 378,30 | 387,60 | 378,30 | 383,20 | -0,44% | - |
| 20.03.2026 | 389,90 | 394,80 | 383,70 | 384,90 | -1,31% | 12,00 |
| 19.03.2026 | 383,70 | 390,90 | 383,50 | 390,00 | 1,72% | - |
| 18.03.2026 | 383,90 | 384,50 | 373,70 | 383,40 | 0,39% | - |
| 17.03.2026 | 380,10 | 386,40 | 380,10 | 381,90 | 0,18% | - |
| 16.03.2026 | 389,00 | 392,00 | 381,20 | 381,20 | -1,50% | - |
| 13.03.2026 | 378,20 | 387,00 | 378,20 | 387,00 | 2,30% | - |
| 12.03.2026 | 368,30 | 380,80 | 368,30 | 378,30 | 2,11% | - |
| 11.03.2026 | 370,00 | 377,20 | 370,00 | 370,50 | 0,16% | 7,00 |
| 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% | - |