429,950€
0,66%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 430,90 | 431,00 | 430,80 | 430,80 | 0,85% | - |
| 30.07.2026 | 477,75 | 479,35 | 388,50 | 427,15 | -10,50% | 14,00 |
| 29.07.2026 | 472,10 | 480,95 | 469,95 | 477,25 | 0,98% | - |
| 28.07.2026 | 485,00 | 489,90 | 468,00 | 472,60 | -2,58% | - |
| 27.07.2026 | 481,20 | 496,25 | 480,75 | 485,10 | 1,36% | - |
| 24.07.2026 | 475,90 | 481,75 | 472,55 | 478,60 | 0,17% | - |
| 23.07.2026 | 464,90 | 482,55 | 463,35 | 477,80 | 1,48% | - |
| 22.07.2026 | 479,10 | 484,15 | 470,05 | 470,85 | -1,81% | - |
| 21.07.2026 | 470,85 | 479,55 | 464,50 | 479,55 | 2,49% | - |
| 20.07.2026 | 483,05 | 486,25 | 467,90 | 467,90 | -3,27% | - |
| 17.07.2026 | 473,40 | 489,05 | 470,25 | 483,70 | 1,60% | - |
| 16.07.2026 | 480,00 | 483,20 | 466,25 | 476,10 | -0,69% | - |
| 15.07.2026 | 469,90 | 484,25 | 461,95 | 479,40 | 2,03% | - |
| 14.07.2026 | 465,65 | 471,30 | 457,15 | 469,85 | 0,72% | - |
| 13.07.2026 | 468,85 | 473,10 | 461,20 | 466,50 | -0,68% | - |
| 10.07.2026 | 489,45 | 492,55 | 464,55 | 469,70 | -4,22% | - |
| 09.07.2026 | 495,55 | 497,65 | 479,45 | 490,40 | -0,93% | - |
| 08.07.2026 | 476,90 | 495,20 | 471,15 | 495,00 | 3,65% | - |
| 07.07.2026 | 463,25 | 484,05 | 461,95 | 477,55 | 3,35% | 350,00 |
| 06.07.2026 | 461,00 | 470,00 | 457,90 | 462,05 | 0,39% | 592,00 |
| 03.07.2026 | 460,85 | 461,15 | 458,85 | 460,25 | -0,34% | - |
| 02.07.2026 | 453,15 | 463,10 | 443,75 | 461,80 | 2,19% | - |
| 01.07.2026 | 469,25 | 475,10 | 451,20 | 451,90 | -3,87% | - |
| 30.06.2026 | 461,85 | 477,40 | 456,45 | 470,10 | 1,82% | 18,00 |
| 29.06.2026 | 452,15 | 464,80 | 444,50 | 461,70 | 2,41% | - |
| 26.06.2026 | 450,35 | 466,55 | 445,20 | 450,85 | -0,16% | - |
| 25.06.2026 | 448,25 | 456,90 | 444,75 | 451,55 | 0,43% | - |
| 24.06.2026 | 451,40 | 465,00 | 447,90 | 449,60 | -0,44% | - |
| 23.06.2026 | 447,50 | 458,20 | 445,15 | 451,60 | 0,48% | - |
| 22.06.2026 | 440,75 | 452,35 | 438,50 | 449,45 | 3,20% | - |
| 19.06.2026 | 441,25 | 441,55 | 435,50 | 435,50 | -1,52% | - |
| 18.06.2026 | 439,50 | 445,00 | 424,70 | 442,20 | 1,69% | - |
| 17.06.2026 | 431,70 | 438,40 | 425,95 | 434,85 | 0,64% | - |
| 16.06.2026 | 431,55 | 436,95 | 427,30 | 432,10 | 0,22% | - |
| 15.06.2026 | 418,10 | 431,15 | 409,00 | 431,15 | 3,72% | - |
| 12.06.2026 | 410,45 | 419,80 | 406,45 | 415,70 | 1,54% | - |
| 11.06.2026 | 409,55 | 415,55 | 402,55 | 409,40 | 0,20% | - |
| 10.06.2026 | 412,50 | 420,20 | 407,75 | 408,60 | -1,14% | - |
| 09.06.2026 | 406,70 | 414,60 | 405,65 | 413,30 | 1,97% | - |
| 08.06.2026 | 420,75 | 426,05 | 403,90 | 405,30 | -4,06% | - |
| 05.06.2026 | 430,00 | 433,00 | 417,55 | 422,45 | -0,46% | - |
| 04.06.2026 | 420,55 | 429,95 | 418,45 | 424,40 | 0,89% | - |
| 03.06.2026 | 388,70 | 422,90 | 387,85 | 420,65 | 8,08% | 1.495,00 |
| 02.06.2026 | 411,90 | 419,00 | 388,60 | 389,20 | -5,94% | 1.860,00 |
| 01.06.2026 | 430,50 | 457,05 | 412,55 | 413,80 | -2,88% | 1.170,00 |
| 29.05.2026 | 449,60 | 456,50 | 425,70 | 426,05 | -3,74% | 1.762,00 |
| 28.05.2026 | 458,40 | 465,70 | 442,00 | 442,60 | -2,40% | 140,00 |
| 27.05.2026 | 451,00 | 459,00 | 450,85 | 453,50 | 0,58% | 1.100,00 |
| 26.05.2026 | 447,45 | 454,45 | 438,00 | 450,90 | 0,51% | - |
| 25.05.2026 | 447,90 | 448,90 | 447,60 | 448,60 | 0,63% | - |
| 22.05.2026 | 443,15 | 448,45 | 437,10 | 445,80 | 0,92% | - |
| 21.05.2026 | 441,25 | 446,15 | 434,70 | 441,75 | 0,07% | - |
| 20.05.2026 | 440,95 | 451,65 | 429,20 | 441,45 | 0,17% | - |
| 19.05.2026 | 447,75 | 455,15 | 439,25 | 440,70 | -1,79% | - |
| 18.05.2026 | 447,10 | 450,30 | 431,20 | 448,75 | -0,50% | - |
| 15.05.2026 | 461,55 | 467,55 | 450,30 | 451,00 | -2,44% | - |
| 14.05.2026 | 444,20 | 466,60 | 443,00 | 462,30 | 4,29% | - |
| 13.05.2026 | 434,70 | 446,60 | 431,95 | 443,30 | 2,00% | - |
| 12.05.2026 | 422,30 | 435,15 | 419,00 | 434,60 | 2,96% | - |
| 11.05.2026 | 440,05 | 440,20 | 419,30 | 422,10 | -2,55% | - |
| 08.05.2026 | 456,10 | 458,80 | 433,15 | 433,15 | -5,05% | - |
| 07.05.2026 | 459,95 | 460,85 | 435,70 | 456,20 | -0,69% | - |
| 06.05.2026 | 429,15 | 474,40 | 410,00 | 459,35 | 6,97% | - |
| 05.05.2026 | 444,75 | 446,15 | 425,00 | 429,40 | -3,17% | - |
| 04.05.2026 | 438,40 | 448,20 | 435,15 | 443,45 | 0,59% | - |
| 30.04.2026 | 441,85 | 448,20 | 436,65 | 440,85 | -0,74% | - |
| 29.04.2026 | 442,50 | 451,65 | 430,70 | 444,15 | 0,71% | - |
| 28.04.2026 | 444,15 | 451,75 | 440,80 | 441,00 | -0,63% | - |
| 27.04.2026 | 436,10 | 446,75 | 428,50 | 443,80 | 1,44% | - |
| 24.04.2026 | 443,75 | 445,45 | 433,15 | 437,50 | -1,51% | - |
| 23.04.2026 | 449,40 | 455,40 | 443,30 | 444,20 | -1,77% | - |
| 22.04.2026 | 451,20 | 457,05 | 448,00 | 452,20 | 0,46% | - |
| 21.04.2026 | 448,15 | 455,05 | 438,75 | 450,15 | 0,64% | 630,00 |
| 20.04.2026 | 449,50 | 451,00 | 443,65 | 447,30 | -0,71% | 154,00 |
| 17.04.2026 | 446,40 | 453,65 | 443,55 | 450,50 | 1,49% | - |
| 16.04.2026 | 439,60 | 446,80 | 435,10 | 443,90 | 1,00% | - |
| 15.04.2026 | 445,00 | 450,00 | 432,65 | 439,50 | -1,28% | - |
| 14.04.2026 | 444,50 | 456,95 | 442,80 | 445,20 | -0,36% | - |
| 13.04.2026 | 441,80 | 456,45 | 439,65 | 446,80 | 0,81% | - |
| 10.04.2026 | 448,10 | 448,65 | 432,95 | 443,20 | -1,07% | - |
| 09.04.2026 | 445,15 | 449,35 | 437,80 | 448,00 | 0,75% | - |
| 08.04.2026 | 448,35 | 455,90 | 431,15 | 444,65 | 0,72% | - |
| 07.04.2026 | 472,50 | 475,05 | 436,50 | 441,45 | -6,99% | - |
| 02.04.2026 | 453,95 | 474,80 | 448,95 | 474,65 | 3,79% | - |
| 01.04.2026 | 460,05 | 469,15 | 453,70 | 457,30 | 1,05% | - |
| 31.03.2026 | 444,45 | 465,50 | 440,90 | 452,55 | 2,61% | - |
| 30.03.2026 | 448,45 | 455,00 | 438,60 | 441,05 | -1,46% | - |
| 27.03.2026 | 451,00 | 453,25 | 433,65 | 447,60 | -0,19% | 465,00 |
| 26.03.2026 | 399,80 | 496,10 | 398,00 | 448,45 | 12,32% | 8.400,00 |
| 25.03.2026 | 385,30 | 407,25 | 383,80 | 399,25 | 3,85% | - |
| 24.03.2026 | 386,05 | 393,00 | 376,95 | 384,45 | -0,25% | 13.600,00 |
| 23.03.2026 | 379,85 | 391,15 | 376,80 | 385,40 | 0,12% | - |
| 20.03.2026 | 392,45 | 398,65 | 381,05 | 384,95 | -1,87% | - |
| 19.03.2026 | 386,30 | 396,10 | 380,25 | 392,30 | 1,71% | - |
| 18.03.2026 | 386,50 | 388,65 | 371,85 | 385,70 | 0,30% | - |
| 17.03.2026 | 382,65 | 391,70 | 381,95 | 384,55 | 0,25% | - |
| 16.03.2026 | 391,60 | 394,85 | 382,50 | 383,60 | -1,40% | - |
| 13.03.2026 | 380,65 | 390,50 | 379,95 | 389,05 | 2,27% | - |
| 12.03.2026 | 370,40 | 383,55 | 365,95 | 380,40 | 2,09% | - |
| 11.03.2026 | 372,80 | 379,00 | 368,85 | 372,60 | 0,01% | - |