451,700€
-0,70%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 455,80 | 459,15 | 446,15 | 449,60 | -1,17% | 116,00 |
| 28.09.2026 | 451,90 | 461,70 | 442,20 | 454,90 | 0,44% | 15,00 |
| 25.09.2026 | 451,35 | 459,75 | 448,35 | 452,90 | 0,44% | - |
| 24.09.2026 | 449,70 | 459,10 | 447,15 | 450,90 | 0,03% | - |
| 23.09.2026 | 452,90 | 461,65 | 441,35 | 450,75 | -0,53% | - |
| 22.09.2026 | 455,90 | 460,05 | 451,70 | 453,15 | -0,22% | 60,00 |
| 21.09.2026 | 463,05 | 467,05 | 449,90 | 454,15 | -1,85% | 24,00 |
| 18.09.2026 | 467,20 | 468,15 | 459,15 | 462,70 | -0,68% | - |
| 17.09.2026 | 462,85 | 469,05 | 457,70 | 465,85 | 0,96% | - |
| 16.09.2026 | 452,85 | 461,65 | 447,65 | 461,40 | 1,70% | - |
| 15.09.2026 | 465,15 | 468,30 | 444,55 | 453,70 | -2,95% | 14,00 |
| 14.09.2026 | 462,45 | 468,30 | 458,15 | 467,50 | 1,45% | - |
| 11.09.2026 | 454,70 | 471,20 | 454,70 | 460,80 | 0,30% | 27,00 |
| 10.09.2026 | 470,50 | 471,50 | 447,65 | 459,40 | -2,37% | 15,00 |
| 09.09.2026 | 458,40 | 472,40 | 453,75 | 470,55 | 2,47% | - |
| 08.09.2026 | 460,20 | 465,45 | 454,00 | 459,20 | -0,70% | 168,00 |
| 07.09.2026 | 463,95 | 466,50 | 462,45 | 462,45 | -0,72% | 14,00 |
| 04.09.2026 | 466,50 | 471,20 | 461,70 | 465,80 | -0,10% | - |
| 03.09.2026 | 470,90 | 474,40 | 464,90 | 466,25 | -1,09% | - |
| 02.09.2026 | 465,15 | 475,00 | 463,30 | 471,40 | 1,33% | 17,00 |
| 01.09.2026 | 465,85 | 472,80 | 459,35 | 465,20 | 0,11% | - |
| 31.08.2026 | 459,60 | 466,80 | 450,60 | 464,70 | 0,86% | 906,00 |
| 28.08.2026 | 466,95 | 469,25 | 455,90 | 460,75 | -1,20% | 15,00 |
| 27.08.2026 | 462,90 | 468,50 | 457,25 | 466,35 | 0,90% | - |
| 26.08.2026 | 438,90 | 471,20 | 435,05 | 462,20 | 5,44% | - |
| 25.08.2026 | 439,20 | 448,15 | 434,00 | 438,35 | -0,30% | - |
| 24.08.2026 | 443,75 | 446,85 | 434,75 | 439,65 | -0,67% | 14,00 |
| 21.08.2026 | 444,45 | 454,45 | 440,80 | 442,60 | -0,51% | 54,00 |
| 20.08.2026 | 462,15 | 462,40 | 444,30 | 444,85 | -3,87% | - |
| 19.08.2026 | 452,25 | 465,25 | 449,90 | 462,75 | 7,92% | 15,00 |
| 05.05.2026 | 444,10 | 446,85 | 425,00 | 428,80 | -3,31% | 12,00 |
| 04.05.2026 | 439,55 | 448,20 | 435,35 | 443,50 | 0,64% | - |
| 30.04.2026 | 440,10 | 448,30 | 437,40 | 440,70 | -0,82% | - |
| 29.04.2026 | 438,60 | 450,80 | 430,70 | 444,35 | 0,69% | - |
| 28.04.2026 | 444,50 | 451,70 | 440,80 | 441,30 | -0,66% | - |
| 27.04.2026 | 439,25 | 446,80 | 428,60 | 444,25 | 1,54% | 2.236,00 |
| 24.04.2026 | 443,50 | 445,10 | 433,15 | 437,50 | -1,55% | - |
| 23.04.2026 | 447,45 | 455,90 | 442,10 | 444,40 | -1,66% | 2.103,00 |
| 22.04.2026 | 451,45 | 457,00 | 447,80 | 451,90 | 0,40% | 462,00 |
| 21.04.2026 | 448,55 | 454,90 | 438,80 | 450,10 | 0,55% | 8,00 |
| 20.04.2026 | 449,45 | 451,85 | 443,50 | 447,65 | -0,92% | - |
| 17.04.2026 | 448,15 | 453,55 | 442,40 | 451,80 | 1,53% | - |
| 16.04.2026 | 440,00 | 447,10 | 435,05 | 445,00 | 1,30% | 130,00 |
| 15.04.2026 | 445,00 | 450,55 | 432,65 | 439,30 | -1,33% | 203,00 |
| 14.04.2026 | 444,65 | 456,95 | 443,00 | 445,20 | -0,38% | - |
| 13.04.2026 | 441,90 | 456,45 | 441,75 | 446,90 | 0,81% | - |
| 10.04.2026 | 447,95 | 448,65 | 432,60 | 443,30 | -1,07% | 27,00 |
| 09.04.2026 | 445,05 | 449,25 | 437,80 | 448,10 | 0,76% | 26,00 |
| 08.04.2026 | 450,10 | 455,00 | 431,00 | 444,70 | 0,61% | 497,00 |
| 07.04.2026 | 471,40 | 476,40 | 436,35 | 442,00 | -6,89% | 596,00 |
| 02.04.2026 | 452,65 | 474,85 | 448,10 | 474,70 | 3,79% | 22,00 |
| 01.04.2026 | 458,85 | 465,45 | 453,80 | 457,35 | 1,05% | - |
| 31.03.2026 | 444,05 | 465,55 | 439,00 | 452,60 | 2,61% | 158,00 |
| 30.03.2026 | 449,50 | 455,25 | 438,80 | 441,10 | -0,62% | 30,00 |
| 27.03.2026 | 452,80 | 453,55 | 434,00 | 443,85 | -1,92% | 1.279,00 |
| 26.03.2026 | 399,95 | 496,15 | 395,00 | 452,55 | 13,35% | 753,00 |
| 25.03.2026 | 385,35 | 407,20 | 383,70 | 399,25 | 4,05% | - |
| 24.03.2026 | 384,95 | 389,05 | 377,00 | 383,70 | -0,43% | 42,00 |
| 23.03.2026 | 379,55 | 391,15 | 378,10 | 385,35 | 0,10% | 1.046,00 |
| 20.03.2026 | 392,60 | 400,55 | 380,95 | 384,95 | -1,95% | - |
| 19.03.2026 | 384,80 | 396,10 | 381,15 | 392,60 | 1,63% | 16,00 |
| 18.03.2026 | 387,30 | 388,90 | 371,85 | 386,30 | 0,35% | 48,00 |
| 17.03.2026 | 382,65 | 391,55 | 382,35 | 384,95 | 0,14% | 60,00 |
| 16.03.2026 | 391,40 | 394,90 | 382,45 | 384,40 | -1,45% | - |
| 13.03.2026 | 380,90 | 390,45 | 380,05 | 390,05 | 2,32% | 17,00 |
| 12.03.2026 | 372,65 | 383,50 | 366,05 | 381,20 | 2,23% | 138,00 |
| 11.03.2026 | 372,15 | 378,95 | 368,80 | 372,90 | 0,07% | - |
| 10.03.2026 | 372,70 | 381,00 | 370,75 | 372,65 | -0,04% | 690,00 |
| 09.03.2026 | 369,50 | 374,10 | 361,90 | 372,80 | -0,03% | 17,00 |
| 06.03.2026 | 378,95 | 380,70 | 365,00 | 372,90 | -1,38% | 180,00 |
| 05.03.2026 | 374,45 | 381,40 | 368,40 | 378,10 | 0,89% | - |
| 04.03.2026 | 367,45 | 381,20 | 364,40 | 374,75 | 1,93% | 224,00 |
| 03.03.2026 | 373,65 | 377,05 | 362,00 | 367,65 | -1,35% | 525,00 |
| 02.03.2026 | 368,65 | 374,50 | 347,05 | 372,70 | 1,77% | 436,00 |
| 27.02.2026 | 378,15 | 378,15 | 364,10 | 366,20 | -3,19% | 12,00 |
| 26.02.2026 | 368,25 | 379,95 | 365,45 | 378,25 | 2,74% | - |
| 25.02.2026 | 373,20 | 379,45 | 368,05 | 368,15 | -1,60% | 638,00 |
| 24.02.2026 | 372,20 | 383,05 | 366,95 | 374,15 | 0,56% | 76,00 |
| 23.02.2026 | 368,95 | 373,70 | 362,35 | 372,05 | 0,47% | 26,00 |
| 20.02.2026 | 372,00 | 378,40 | 360,40 | 370,30 | -0,92% | 356,00 |
| 19.02.2026 | 417,20 | 430,85 | 364,60 | 373,75 | -10,50% | 896,00 |
| 18.02.2026 | 411,75 | 421,60 | 408,90 | 417,60 | 1,57% | 240,00 |
| 17.02.2026 | 392,65 | 417,35 | 387,95 | 411,15 | 4,83% | 822,00 |
| 16.02.2026 | 391,85 | 392,30 | 391,65 | 392,20 | 0,14% | - |
| 13.02.2026 | 399,65 | 404,55 | 386,90 | 391,65 | -1,85% | 59,00 |
| 12.02.2026 | 404,80 | 408,90 | 395,15 | 399,05 | -1,41% | 40,00 |
| 11.02.2026 | 401,75 | 409,85 | 390,80 | 404,75 | 0,61% | 404,00 |
| 10.02.2026 | 410,25 | 419,25 | 399,80 | 402,30 | -1,88% | 36,00 |
| 09.02.2026 | 402,75 | 412,10 | 395,40 | 410,00 | 1,50% | 725,00 |
| 06.02.2026 | 392,95 | 408,10 | 392,30 | 403,95 | 2,67% | 92,00 |
| 05.02.2026 | 407,05 | 411,35 | 388,85 | 393,45 | -2,88% | 73,00 |
| 04.02.2026 | 408,60 | 409,95 | 400,90 | 405,10 | -0,92% | - |
| 03.02.2026 | 414,95 | 416,65 | 396,40 | 408,85 | -1,72% | 8,00 |
| 02.02.2026 | 412,75 | 419,05 | 407,95 | 416,00 | 0,79% | - |
| 30.01.2026 | 415,50 | 418,60 | 404,45 | 412,75 | -0,19% | 33,00 |
| 29.01.2026 | 414,00 | 418,60 | 407,35 | 413,55 | -0,39% | - |
| 28.01.2026 | 417,50 | 422,80 | 411,40 | 415,15 | -0,19% | 17,00 |
| 27.01.2026 | 420,05 | 424,05 | 407,75 | 415,95 | -0,93% | 18,00 |
| 26.01.2026 | 410,00 | 422,70 | 398,55 | 419,85 | 3,30% | 180,00 |
| 23.01.2026 | 424,15 | 430,35 | 396,45 | 406,45 | -4,03% | 37,00 |