261,900€
-2,13%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 266,75 | 268,85 | 258,90 | 262,05 | -2,07% | - |
| 08.05.2025 | 264,45 | 270,75 | 257,40 | 267,60 | 1,33% | 13,00 |
| 07.05.2025 | 259,60 | 264,45 | 253,70 | 264,10 | 1,58% | - |
| 06.05.2025 | 270,25 | 271,25 | 258,95 | 260,00 | -3,92% | - |
| 05.05.2025 | 279,55 | 281,75 | 269,00 | 270,60 | -2,84% | - |
| 02.05.2025 | 294,75 | 295,90 | 277,30 | 278,50 | -5,50% | - |
| 30.04.2025 | 291,00 | 303,55 | 287,25 | 294,70 | -1,67% | - |
| 29.04.2025 | 291,15 | 302,25 | 285,15 | 299,70 | 3,17% | - |
| 28.04.2025 | 288,10 | 295,35 | 284,35 | 290,50 | 1,04% | - |
| 25.04.2025 | 280,95 | 290,00 | 276,00 | 287,50 | 2,28% | - |
| 24.04.2025 | 272,90 | 281,45 | 263,65 | 281,10 | 2,89% | - |
| 23.04.2025 | 265,05 | 275,70 | 263,40 | 273,20 | 3,15% | - |
| 22.04.2025 | 255,40 | 269,95 | 255,20 | 264,85 | -0,09% | - |
| 17.04.2025 | 269,95 | 273,85 | 262,90 | 265,10 | -1,69% | - |
| 16.04.2025 | 281,80 | 286,05 | 260,50 | 269,65 | -5,00% | - |
| 15.04.2025 | 280,65 | 291,20 | 279,40 | 283,85 | -0,26% | - |
| 14.04.2025 | 280,65 | 294,05 | 278,10 | 284,60 | 1,81% | - |
| 11.04.2025 | 274,40 | 285,15 | 266,15 | 279,55 | 1,90% | - |
| 10.04.2025 | 285,40 | 287,05 | 262,15 | 274,35 | -4,16% | - |
| 09.04.2025 | 283,40 | 302,10 | 262,95 | 286,25 | 3,98% | 8,00 |
| 08.04.2025 | 283,50 | 299,05 | 274,05 | 275,30 | -3,18% | - |
| 07.04.2025 | 286,90 | 291,80 | 266,05 | 284,35 | -0,84% | 32,00 |
| 04.04.2025 | 296,00 | 296,50 | 281,00 | 286,75 | -3,11% | 14,00 |
| 03.04.2025 | 293,80 | 306,50 | 290,60 | 295,95 | -4,18% | - |
| 02.04.2025 | 299,75 | 314,40 | 295,90 | 308,85 | 2,86% | - |
| 01.04.2025 | 307,45 | 310,10 | 297,50 | 300,25 | -1,99% | - |
| 31.03.2025 | 302,60 | 307,40 | 286,55 | 306,35 | 1,52% | - |
| 28.03.2025 | 312,40 | 314,50 | 299,30 | 301,75 | -3,29% | - |
| 27.03.2025 | 308,55 | 313,45 | 305,65 | 312,00 | 0,78% | - |
| 26.03.2025 | 318,30 | 319,80 | 307,50 | 309,60 | -3,58% | - |
| 25.03.2025 | 320,70 | 322,30 | 310,45 | 321,10 | 0,22% | - |
| 24.03.2025 | 316,75 | 320,90 | 314,20 | 320,40 | 1,42% | - |
| 21.03.2025 | 303,75 | 318,30 | 303,35 | 315,90 | 2,12% | - |
| 20.03.2025 | 312,55 | 316,60 | 308,30 | 309,35 | -1,02% | - |
| 19.03.2025 | 309,75 | 313,15 | 305,45 | 312,55 | 1,20% | - |
| 18.03.2025 | 313,50 | 313,95 | 304,50 | 308,85 | -1,36% | - |
| 17.03.2025 | 320,10 | 320,10 | 307,95 | 313,10 | -2,20% | - |
| 14.03.2025 | 297,35 | 320,15 | 297,35 | 320,15 | 7,65% | - |
| 13.03.2025 | 300,60 | 306,40 | 295,85 | 297,40 | -1,16% | - |
| 12.03.2025 | 307,90 | 314,15 | 295,60 | 300,90 | -2,07% | 11,00 |
| 11.03.2025 | 304,70 | 308,80 | 288,85 | 307,25 | 1,04% | - |
| 10.03.2025 | 305,85 | 308,05 | 297,80 | 304,10 | -0,47% | 2,00 |
| 07.03.2025 | 308,20 | 313,45 | 297,25 | 305,55 | 0,03% | - |
| 06.03.2025 | 321,90 | 322,70 | 305,45 | 305,45 | -4,84% | - |
| 05.03.2025 | 308,10 | 322,90 | 297,70 | 321,00 | 6,31% | 6,00 |
| 04.03.2025 | 298,90 | 308,80 | 285,75 | 301,95 | 0,78% | 15,00 |
| 03.03.2025 | 328,95 | 328,95 | 299,40 | 299,60 | -8,98% | - |
| 28.02.2025 | 322,90 | 329,45 | 317,10 | 329,15 | 2,13% | - |
| 27.02.2025 | 339,40 | 348,85 | 322,30 | 322,30 | -5,07% | - |
| 26.02.2025 | 295,75 | 358,00 | 295,00 | 339,50 | 15,14% | 69,00 |
| 25.02.2025 | 306,05 | 307,85 | 294,40 | 294,85 | -4,30% | - |
| 24.02.2025 | 321,45 | 323,70 | 305,70 | 308,10 | -4,24% | - |
| 21.02.2025 | 334,25 | 336,75 | 321,65 | 321,75 | -3,54% | - |
| 20.02.2025 | 329,70 | 333,55 | 323,15 | 333,55 | 1,26% | - |
| 19.02.2025 | 325,05 | 329,85 | 320,90 | 329,40 | 1,24% | - |
| 18.02.2025 | 317,55 | 330,10 | 316,95 | 325,35 | 2,46% | - |
| 17.02.2025 | 321,35 | 322,30 | 315,15 | 317,55 | -1,17% | - |
| 14.02.2025 | 336,50 | 337,25 | 320,05 | 321,30 | -4,57% | - |
| 13.02.2025 | 327,65 | 337,20 | 322,60 | 336,70 | 3,01% | 3,00 |
| 12.02.2025 | 320,25 | 327,10 | 314,55 | 326,85 | 2,12% | - |
| 11.02.2025 | 327,50 | 327,55 | 316,15 | 320,05 | -2,24% | - |
| 10.02.2025 | 322,20 | 328,80 | 322,20 | 327,40 | 1,60% | 3,00 |
| 07.02.2025 | 320,70 | 326,15 | 316,15 | 322,25 | 1,27% | - |
| 06.02.2025 | 327,70 | 337,10 | 318,00 | 318,20 | -2,50% | - |
| 05.02.2025 | 311,20 | 328,45 | 306,50 | 326,35 | 4,70% | - |
| 04.02.2025 | 316,20 | 321,75 | 310,25 | 311,70 | -1,41% | - |
| 03.02.2025 | 335,30 | 335,30 | 315,70 | 316,15 | -2,26% | - |
| 31.01.2025 | 330,05 | 334,60 | 322,00 | 323,45 | -0,31% | - |
| 30.01.2025 | 313,20 | 327,95 | 311,70 | 324,45 | 3,74% | - |
| 29.01.2025 | 313,80 | 315,55 | 308,00 | 312,75 | -0,16% | - |
| 28.01.2025 | 296,70 | 314,90 | 294,30 | 313,25 | 5,79% | 10,00 |
| 27.01.2025 | 312,60 | 314,00 | 283,30 | 296,10 | -5,46% | 5,00 |
| 24.01.2025 | 326,60 | 329,60 | 308,80 | 313,20 | -4,13% | - |
| 23.01.2025 | 311,90 | 331,40 | 301,90 | 326,70 | 4,69% | 10,00 |
| 22.01.2025 | 294,65 | 312,15 | 293,20 | 312,05 | 5,80% | - |
| 21.01.2025 | 293,35 | 296,20 | 271,55 | 294,95 | 0,84% | 26,00 |
| 20.01.2025 | 285,90 | 309,05 | 285,90 | 292,50 | 2,78% | - |
| 17.01.2025 | 264,80 | 293,60 | 263,00 | 284,60 | 7,54% | - |
| 16.01.2025 | 266,65 | 270,95 | 259,10 | 264,65 | -0,69% | - |
| 15.01.2025 | 266,75 | 273,80 | 260,15 | 266,50 | 0,13% | - |
| 14.01.2025 | 298,80 | 300,20 | 266,10 | 266,15 | -10,31% | - |
| 13.01.2025 | 330,75 | 340,00 | 277,45 | 296,75 | -10,44% | 150,00 |
| 10.01.2025 | 323,20 | 335,05 | 315,05 | 331,35 | 2,52% | 2,00 |
| 09.01.2025 | 321,55 | 323,80 | 321,55 | 323,20 | -0,09% | 3,00 |
| 08.01.2025 | 312,60 | 326,05 | 309,65 | 323,50 | 3,60% | 25,00 |
| 07.01.2025 | 309,10 | 313,25 | 304,30 | 312,25 | 1,05% | - |
| 06.01.2025 | 310,15 | 311,20 | 300,25 | 309,00 | -0,32% | - |
| 03.01.2025 | 300,50 | 312,20 | 300,50 | 310,00 | 1,19% | - |
| 02.01.2025 | 300,20 | 311,80 | 297,80 | 306,35 | 2,87% | - |
| 30.12.2024 | 300,30 | 300,30 | 297,75 | 297,80 | -1,18% | - |
| 27.12.2024 | 301,65 | 304,25 | 296,55 | 301,35 | 1,26% | - |
| 23.12.2024 | 295,85 | 298,70 | 290,95 | 297,60 | 0,73% | - |
| 20.12.2024 | 282,25 | 299,05 | 276,00 | 295,45 | 4,66% | 5,00 |
| 19.12.2024 | 282,85 | 289,70 | 279,80 | 282,30 | -0,12% | - |
| 18.12.2024 | 291,75 | 295,80 | 279,80 | 282,65 | -2,90% | - |
| 17.12.2024 | 294,65 | 299,65 | 291,05 | 291,10 | -1,20% | - |
| 16.12.2024 | 289,85 | 297,15 | 287,50 | 294,65 | 1,57% | - |
| 13.12.2024 | 289,00 | 293,05 | 281,70 | 290,10 | 0,02% | - |
| 12.12.2024 | 292,05 | 296,65 | 289,10 | 290,05 | -0,92% | 25,00 |
| 11.12.2024 | 297,10 | 301,25 | 291,80 | 292,75 | -1,45% | - |