252,200€
-1,89%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 252,80 | 252,80 | 252,05 | 252,30 | -1,68% | - |
| 03.07.2025 | 257,30 | 258,60 | 256,60 | 256,60 | -1,42% | 34,00 |
| 02.07.2025 | 253,00 | 260,30 | 252,60 | 260,30 | 0,46% | 23,00 |
| 01.07.2025 | 259,10 | 259,10 | 259,10 | 259,10 | 0,08% | 1,00 |
| 30.06.2025 | 259,00 | 259,80 | 257,00 | 258,90 | -0,99% | 109,00 |
| 27.06.2025 | 259,00 | 261,50 | 259,00 | 261,50 | 5,02% | 54,00 |
| 26.06.2025 | 237,10 | 249,00 | 237,10 | 249,00 | 2,68% | 120,00 |
| 25.06.2025 | 248,30 | 248,30 | 242,50 | 242,50 | -0,98% | 7,00 |
| 24.06.2025 | 245,00 | 247,90 | 244,90 | 244,90 | 1,28% | 13,00 |
| 23.06.2025 | 250,30 | 252,10 | 241,80 | 241,80 | -2,42% | 232,00 |
| 20.06.2025 | 250,00 | 250,00 | 244,90 | 247,80 | -0,56% | 240,00 |
| 19.06.2025 | 248,00 | 249,20 | 238,10 | 249,20 | 1,59% | 106,00 |
| 18.06.2025 | 240,80 | 245,60 | 240,80 | 245,30 | -0,69% | 70,00 |
| 17.06.2025 | 247,00 | 247,00 | 247,00 | 247,00 | -0,96% | 4,00 |
| 16.06.2025 | 258,60 | 258,60 | 249,40 | 249,40 | -1,38% | 20,00 |
| 13.06.2025 | 252,90 | 252,90 | 252,90 | 252,90 | -1,37% | 24,00 |
| 12.06.2025 | 257,20 | 259,70 | 252,60 | 256,40 | -0,16% | 159,00 |
| 11.06.2025 | 244,30 | 257,70 | 244,30 | 256,80 | 4,43% | 71,00 |
| 10.06.2025 | 248,00 | 248,00 | 245,90 | 245,90 | 0,82% | 11,00 |
| 09.06.2025 | 245,80 | 246,40 | 240,90 | 243,90 | 0,08% | 30,00 |
| 06.06.2025 | 243,70 | 243,70 | 243,70 | 243,70 | 0,74% | 100,00 |
| 05.06.2025 | 244,75 | 246,05 | 238,50 | 241,90 | -4,20% | - |
| 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 | 0,71% | 9,00 |
| 30.05.2025 | 238,30 | 243,15 | 234,40 | 240,40 | 1,01% | - |
| 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 | 2,96% | 20,00 |
| 15.05.2025 | 250,70 | 255,75 | 250,00 | 253,50 | 0,04% | - |
| 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 | -0,47% | 12,00 |
| 25.04.2025 | 282,55 | 288,30 | 275,65 | 285,85 | 3,79% | - |
| 24.04.2025 | 271,20 | 277,30 | 262,60 | 275,40 | 1,36% | - |
| 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 | -4,69% | 11,00 |
| 17.04.2025 | 272,75 | 273,80 | 262,50 | 265,35 | -2,36% | - |
| 16.04.2025 | 280,80 | 283,60 | 259,25 | 271,75 | -4,23% | - |
| 15.04.2025 | 284,20 | 292,20 | 280,95 | 283,75 | -0,75% | - |
| 14.04.2025 | 283,90 | 285,90 | 283,90 | 285,90 | 5,52% | 41,00 |
| 11.04.2025 | 274,20 | 277,65 | 266,35 | 270,95 | -1,72% | - |
| 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 | -2,87% | 13,00 |
| 27.03.2025 | 309,45 | 314,25 | 304,10 | 310,40 | 0,45% | - |
| 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 | -0,32% | 23,00 |
| 19.03.2025 | 310,70 | 314,40 | 304,80 | 308,30 | -0,68% | - |
| 18.03.2025 | 306,60 | 310,40 | 306,60 | 310,40 | -0,62% | 9,00 |
| 17.03.2025 | 318,75 | 320,00 | 307,70 | 312,35 | 0,53% | - |
| 14.03.2025 | 298,75 | 312,20 | 297,40 | 310,70 | 4,19% | - |
| 13.03.2025 | 300,45 | 308,80 | 296,10 | 298,20 | -1,06% | - |
| 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 | 287,50 | 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 | -3,05% | 20,00 |