518,300€
-0,25%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 518,40 | 518,90 | 518,30 | 518,70 | -0,17% | - |
| 26.11.2025 | 510,70 | 523,30 | 506,90 | 519,60 | 2,57% | - |
| 25.11.2025 | 509,60 | 515,40 | 489,30 | 506,60 | 5,94% | - |
| 24.11.2025 | 474,85 | 517,80 | 473,75 | 478,20 | -1,60% | 10,00 |
| 21.11.2025 | 471,25 | 493,15 | 465,80 | 486,00 | 1,10% | - |
| 20.11.2025 | 485,40 | 497,20 | 472,85 | 480,70 | -1,62% | - |
| 19.11.2025 | 482,25 | 493,85 | 478,85 | 488,60 | 0,78% | 10,00 |
| 18.11.2025 | 474,65 | 500,80 | 467,00 | 484,80 | 5,21% | - |
| 17.11.2025 | 456,10 | 480,25 | 451,45 | 460,80 | 5,54% | 15,00 |
| 14.11.2025 | 442,35 | 461,45 | 429,60 | 436,60 | -1,88% | 30,00 |
| 13.11.2025 | 457,75 | 457,80 | 442,00 | 444,95 | -5,97% | - |
| 12.11.2025 | 468,20 | 473,20 | 448,40 | 473,20 | 7,06% | 15,00 |
| 11.11.2025 | 429,20 | 469,85 | 420,65 | 442,00 | 2,91% | 30,00 |
| 10.11.2025 | 424,00 | 436,20 | 419,90 | 429,50 | 2,31% | - |
| 07.11.2025 | 424,20 | 427,05 | 412,40 | 419,80 | 1,03% | 5,00 |
| 06.11.2025 | 413,15 | 426,85 | 408,00 | 415,50 | -2,20% | - |
| 05.11.2025 | 388,15 | 433,10 | 387,70 | 424,85 | 5,78% | - |
| 04.11.2025 | 358,35 | 405,25 | 343,30 | 401,65 | 14,46% | - |
| 03.11.2025 | 362,95 | 371,95 | 344,85 | 350,90 | -3,17% | - |
| 31.10.2025 | 369,55 | 376,95 | 358,75 | 362,40 | -2,34% | - |
| 30.10.2025 | 361,90 | 375,80 | 360,80 | 371,10 | 1,89% | - |
| 29.10.2025 | 369,10 | 373,05 | 336,65 | 364,20 | -0,57% | - |
| 28.10.2025 | 372,70 | 376,20 | 364,20 | 366,30 | -1,21% | - |
| 27.10.2025 | 365,45 | 376,05 | 363,45 | 370,80 | 2,89% | - |
| 24.10.2025 | 365,90 | 367,75 | 359,05 | 360,40 | 1,66% | - |
| 23.10.2025 | 359,50 | 367,00 | 354,50 | 354,50 | -3,51% | - |
| 22.10.2025 | 370,55 | 372,95 | 355,75 | 367,40 | -1,45% | - |
| 21.10.2025 | 378,05 | 382,65 | 365,90 | 372,80 | -1,26% | - |
| 20.10.2025 | 377,20 | 383,70 | 357,55 | 377,55 | 1,55% | - |
| 17.10.2025 | 375,60 | 381,20 | 365,55 | 371,80 | 0,49% | - |
| 15.10.2025 | 376,90 | 388,25 | 367,20 | 370,00 | -0,38% | - |
| 14.10.2025 | 367,65 | 379,30 | 360,65 | 371,40 | 0,70% | - |
| 13.10.2025 | 373,10 | 374,75 | 362,65 | 368,80 | -0,73% | - |
| 10.10.2025 | 370,70 | 383,90 | 357,70 | 371,50 | -2,12% | - |
| 09.10.2025 | 375,25 | 384,35 | 369,25 | 379,55 | 0,94% | - |
| 08.10.2025 | 375,75 | 381,70 | 373,35 | 376,00 | 0,48% | - |
| 07.10.2025 | 377,50 | 381,50 | 369,70 | 374,20 | -0,24% | - |
| 06.10.2025 | 378,25 | 387,30 | 371,00 | 375,10 | -0,29% | - |
| 03.10.2025 | 384,40 | 389,85 | 376,20 | 376,20 | -1,44% | - |
| 02.10.2025 | 382,40 | 396,05 | 379,65 | 381,70 | -0,37% | - |
| 01.10.2025 | 388,65 | 393,80 | 381,05 | 383,10 | -0,92% | - |
| 30.09.2025 | 377,35 | 388,55 | 373,40 | 386,65 | 3,44% | - |
| 29.09.2025 | 362,75 | 383,00 | 359,80 | 373,80 | 3,52% | - |
| 26.09.2025 | 362,40 | 367,00 | 358,95 | 361,10 | -0,61% | - |
| 25.09.2025 | 363,70 | 375,85 | 361,00 | 363,30 | 0,22% | 6,00 |
| 24.09.2025 | 376,20 | 383,60 | 362,15 | 362,50 | -3,33% | - |
| 23.09.2025 | 373,05 | 383,85 | 371,35 | 375,00 | 1,30% | - |
| 22.09.2025 | 374,20 | 378,80 | 366,65 | 370,20 | -1,83% | - |
| 19.09.2025 | 374,25 | 380,95 | 370,70 | 377,10 | 5,25% | - |
| 18.09.2025 | 354,85 | 377,95 | 353,10 | 358,30 | 0,42% | 11,00 |
| 17.09.2025 | 360,15 | 363,60 | 350,55 | 356,80 | 0,03% | - |
| 16.09.2025 | 365,70 | 368,15 | 355,40 | 356,70 | -1,44% | - |
| 15.09.2025 | 365,00 | 368,25 | 355,10 | 361,90 | -1,43% | - |
| 12.09.2025 | 374,80 | 377,65 | 362,45 | 367,15 | -0,93% | - |
| 11.09.2025 | 367,90 | 374,45 | 366,75 | 370,60 | -2,68% | - |
| 10.09.2025 | 382,90 | 388,05 | 380,60 | 380,80 | -1,47% | - |
| 09.09.2025 | 385,65 | 386,60 | 385,45 | 386,50 | 0,31% | - |
| 08.09.2025 | 369,55 | 387,60 | 365,80 | 385,30 | 4,22% | - |
| 05.09.2025 | 369,75 | 374,00 | 362,15 | 369,70 | -0,35% | - |
| 04.09.2025 | 373,15 | 377,10 | 365,05 | 371,00 | -1,12% | - |
| 03.09.2025 | 373,50 | 380,00 | 361,60 | 375,20 | 0,21% | - |
| 02.09.2025 | 378,95 | 380,10 | 368,00 | 374,40 | -0,29% | - |
| 01.09.2025 | 373,75 | 379,50 | 373,00 | 375,50 | 0,33% | - |
| 29.08.2025 | 374,15 | 376,40 | 365,35 | 374,25 | 1,48% | - |
| 28.08.2025 | 365,70 | 376,05 | 364,60 | 368,80 | 0,24% | 27,00 |
| 27.08.2025 | 365,80 | 377,55 | 362,25 | 367,90 | 1,94% | - |
| 26.08.2025 | 354,10 | 366,90 | 351,30 | 360,90 | 1,56% | 28,00 |
| 25.08.2025 | 356,35 | 362,00 | 351,45 | 355,35 | 0,40% | - |
| 22.08.2025 | 351,40 | 358,90 | 346,10 | 353,95 | 1,11% | - |
| 21.08.2025 | 336,50 | 355,90 | 334,95 | 350,05 | 4,12% | - |
| 20.08.2025 | 325,50 | 338,70 | 323,95 | 336,20 | 3,18% | 36,00 |
| 19.08.2025 | 335,90 | 337,80 | 320,10 | 325,85 | -2,95% | - |
| 18.08.2025 | 302,05 | 337,80 | 298,05 | 335,75 | 6,25% | - |
| 15.08.2025 | 321,20 | 321,30 | 306,85 | 316,00 | -0,85% | - |
| 14.08.2025 | 318,75 | 323,50 | 314,80 | 318,70 | -0,13% | 10,00 |
| 13.08.2025 | 307,25 | 321,50 | 306,35 | 319,10 | 3,86% | - |
| 12.08.2025 | 301,15 | 308,10 | 298,05 | 307,25 | 2,01% | - |
| 11.08.2025 | 298,05 | 303,95 | 292,45 | 301,20 | 1,38% | - |
| 08.08.2025 | 294,10 | 300,10 | 289,50 | 297,10 | 1,17% | - |
| 07.08.2025 | 289,75 | 298,75 | 285,95 | 293,65 | 1,28% | - |
| 06.08.2025 | 292,35 | 295,50 | 285,10 | 289,95 | -0,82% | - |
| 05.08.2025 | 270,70 | 302,40 | 270,45 | 292,35 | 8,22% | - |
| 04.08.2025 | 262,05 | 274,50 | 257,40 | 270,15 | 3,39% | - |
| 01.08.2025 | 263,90 | 265,15 | 254,95 | 261,30 | -1,53% | - |
| 31.07.2025 | 254,25 | 272,35 | 252,05 | 265,35 | 4,51% | - |
| 30.07.2025 | 255,30 | 265,00 | 248,40 | 253,90 | -0,45% | - |
| 29.07.2025 | 254,55 | 259,70 | 250,45 | 255,05 | 0,49% | - |
| 28.07.2025 | 255,25 | 263,55 | 253,10 | 253,80 | -0,16% | - |
| 25.07.2025 | 255,15 | 260,35 | 252,30 | 254,20 | -0,08% | - |
| 24.07.2025 | 259,85 | 269,10 | 253,55 | 254,40 | -2,36% | - |
| 23.07.2025 | 268,00 | 275,80 | 260,45 | 260,55 | -2,38% | - |
| 22.07.2025 | 283,15 | 286,15 | 265,70 | 266,90 | -5,69% | - |
| 21.07.2025 | 287,45 | 289,60 | 280,15 | 283,00 | -1,51% | - |
| 18.07.2025 | 300,95 | 301,55 | 284,65 | 287,35 | -4,39% | - |
| 17.07.2025 | 296,80 | 304,35 | 296,80 | 300,55 | 1,43% | - |
| 16.07.2025 | 267,35 | 307,85 | 266,80 | 296,30 | 10,39% | - |
| 15.07.2025 | 274,05 | 276,35 | 264,05 | 268,40 | -2,06% | - |
| 14.07.2025 | 268,85 | 280,60 | 268,10 | 274,05 | 1,63% | - |
| 11.07.2025 | 268,45 | 272,20 | 263,50 | 269,65 | 0,20% | - |
| 10.07.2025 | 262,45 | 269,75 | 261,90 | 269,10 | 2,22% | - |