366,000€
-9,70%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 372,95 | 378,60 | 360,70 | 362,15 | -2,52% | 15,00 |
| 19.02.2026 | 417,25 | 432,55 | 364,65 | 371,50 | -10,93% | 340,00 |
| 18.02.2026 | 411,75 | 421,60 | 408,90 | 417,10 | 1,42% | - |
| 17.02.2026 | 391,70 | 417,30 | 387,10 | 411,25 | 4,79% | - |
| 16.02.2026 | 392,20 | 393,80 | 391,95 | 392,45 | 0,44% | - |
| 13.02.2026 | 398,75 | 404,55 | 386,90 | 390,75 | -1,70% | - |
| 12.02.2026 | 406,55 | 408,10 | 395,20 | 397,50 | -1,56% | - |
| 11.02.2026 | 402,80 | 408,20 | 390,80 | 403,80 | 0,30% | - |
| 10.02.2026 | 409,95 | 419,25 | 399,80 | 402,60 | -1,76% | 204,00 |
| 09.02.2026 | 407,00 | 412,15 | 396,00 | 409,80 | 1,51% | - |
| 06.02.2026 | 392,50 | 408,05 | 392,25 | 403,70 | 2,49% | - |
| 05.02.2026 | 408,40 | 411,40 | 388,90 | 393,90 | -2,84% | - |
| 04.02.2026 | 408,75 | 410,55 | 400,95 | 405,40 | 0,05% | - |
| 03.02.2026 | 414,95 | 416,40 | 396,25 | 405,20 | -2,47% | - |
| 02.02.2026 | 409,15 | 419,05 | 407,95 | 415,45 | 0,70% | - |
| 30.01.2026 | 411,90 | 418,60 | 404,50 | 412,55 | -0,19% | - |
| 29.01.2026 | 414,10 | 420,05 | 407,20 | 413,35 | -0,04% | - |
| 28.01.2026 | 417,50 | 423,25 | 411,50 | 413,50 | -0,59% | - |
| 27.01.2026 | 419,95 | 424,15 | 407,75 | 415,95 | -0,96% | - |
| 26.01.2026 | 413,00 | 422,70 | 398,50 | 420,00 | -1,01% | 240,00 |
| 23.01.2026 | 424,30 | 431,20 | 396,45 | 424,30 | 0,14% | - |
| 22.01.2026 | 425,50 | 429,90 | 422,70 | 423,70 | -0,38% | - |
| 21.01.2026 | 430,85 | 432,35 | 421,30 | 425,30 | -0,91% | - |
| 20.01.2026 | 425,00 | 431,55 | 412,65 | 429,20 | 0,41% | - |
| 19.01.2026 | 428,05 | 430,35 | 426,95 | 427,45 | -1,18% | - |
| 16.01.2026 | 427,80 | 438,20 | 424,00 | 432,55 | 1,18% | - |
| 15.01.2026 | 434,10 | 438,05 | 426,95 | 427,50 | -1,41% | - |
| 14.01.2026 | 423,35 | 436,95 | 410,20 | 433,60 | 2,31% | 2.564,00 |
| 13.01.2026 | 437,55 | 439,60 | 423,65 | 423,80 | -2,92% | - |
| 12.01.2026 | 440,05 | 442,45 | 432,25 | 436,55 | -0,51% | 925,00 |
| 09.01.2026 | 477,55 | 478,60 | 438,80 | 438,80 | -8,04% | 190,00 |
| 08.01.2026 | 478,95 | 486,05 | 470,80 | 477,15 | -0,74% | - |
| 07.01.2026 | 477,25 | 502,80 | 475,50 | 480,70 | 0,73% | - |
| 06.01.2026 | 499,05 | 501,70 | 455,40 | 477,20 | -4,71% | 250,00 |
| 05.01.2026 | 504,30 | 509,90 | 489,70 | 500,80 | -1,18% | - |
| 02.01.2026 | 495,75 | 509,20 | 494,65 | 506,80 | 2,34% | - |
| 30.12.2025 | 500,25 | 501,55 | 492,75 | 495,20 | -1,37% | - |
| 29.12.2025 | 508,70 | 512,10 | 498,25 | 502,10 | -2,05% | - |
| 23.12.2025 | 511,70 | 517,40 | 502,85 | 512,60 | 0,63% | - |
| 22.12.2025 | 504,85 | 520,30 | 496,70 | 509,40 | 2,06% | - |
| 19.12.2025 | 463,45 | 506,10 | 463,40 | 499,10 | 8,09% | - |
| 18.12.2025 | 465,00 | 473,00 | 455,95 | 461,75 | -1,24% | - |
| 17.12.2025 | 473,50 | 477,95 | 464,95 | 467,55 | -0,30% | - |
| 16.12.2025 | 475,75 | 478,80 | 462,35 | 468,95 | -1,21% | - |
| 15.12.2025 | 488,70 | 489,10 | 470,00 | 474,70 | -2,84% | - |
| 12.12.2025 | 477,60 | 494,10 | 477,25 | 488,60 | -1,17% | - |
| 11.12.2025 | 470,70 | 502,15 | 467,95 | 494,40 | 4,85% | 2,00 |
| 10.12.2025 | 476,20 | 478,90 | 466,00 | 471,55 | -0,62% | - |
| 09.12.2025 | 488,40 | 491,30 | 471,80 | 474,50 | -3,06% | - |
| 08.12.2025 | 495,15 | 500,45 | 482,45 | 489,50 | -0,61% | - |
| 05.12.2025 | 503,05 | 507,30 | 490,40 | 492,50 | 0,41% | - |
| 04.12.2025 | 498,30 | 511,30 | 490,50 | 490,50 | -0,85% | - |
| 03.12.2025 | 493,15 | 509,30 | 490,05 | 494,70 | 0,26% | - |
| 02.12.2025 | 498,65 | 516,20 | 487,05 | 493,40 | -1,63% | - |
| 01.12.2025 | 512,20 | 515,80 | 496,90 | 501,60 | -1,42% | - |
| 28.11.2025 | 521,00 | 522,30 | 508,10 | 508,80 | -1,91% | - |
| 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% | - |