398,900€
-0,15%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 402,45 | 404,40 | 396,35 | 398,90 | -0,32% | - |
| 16.10.2026 | 410,20 | 411,15 | 398,10 | 400,20 | -2,43% | - |
| 15.10.2026 | 410,25 | 417,20 | 407,10 | 410,15 | -0,53% | - |
| 14.10.2026 | 404,05 | 423,75 | 401,20 | 412,35 | 2,13% | - |
| 13.10.2026 | 419,25 | 421,45 | 401,05 | 403,75 | -3,56% | 500,00 |
| 12.10.2026 | 422,35 | 428,35 | 412,60 | 418,65 | -0,30% | - |
| 09.10.2026 | 425,00 | 431,80 | 419,90 | 419,90 | -1,18% | - |
| 08.10.2026 | 434,55 | 437,80 | 416,95 | 424,90 | -2,76% | - |
| 07.10.2026 | 441,40 | 448,80 | 435,45 | 436,95 | -0,56% | - |
| 06.10.2026 | 440,65 | 446,50 | 425,90 | 439,40 | -0,13% | - |
| 05.10.2026 | 445,80 | 449,30 | 438,60 | 439,95 | -0,74% | - |
| 02.10.2026 | 445,50 | 448,65 | 436,40 | 443,25 | -1,12% | - |
| 01.10.2026 | 447,00 | 451,40 | 443,25 | 448,25 | 0,78% | - |
| 30.09.2026 | 450,75 | 453,90 | 441,70 | 444,80 | -0,92% | - |
| 29.09.2026 | 454,40 | 461,40 | 446,15 | 448,95 | -1,37% | - |
| 28.09.2026 | 452,20 | 461,55 | 442,65 | 455,20 | 0,50% | - |
| 25.09.2026 | 451,75 | 459,80 | 448,35 | 452,95 | 0,40% | - |
| 24.09.2026 | 449,60 | 459,15 | 447,85 | 451,15 | 0,18% | - |
| 23.09.2026 | 454,40 | 461,90 | 441,30 | 450,35 | -0,67% | - |
| 22.09.2026 | 455,10 | 461,50 | 451,75 | 453,40 | -0,26% | - |
| 21.09.2026 | 464,95 | 467,05 | 449,95 | 454,60 | -1,75% | - |
| 18.09.2026 | 471,10 | 471,10 | 459,15 | 462,70 | -0,67% | - |
| 17.09.2026 | 464,25 | 469,05 | 458,50 | 465,80 | 0,98% | - |
| 16.09.2026 | 453,95 | 461,50 | 448,15 | 461,30 | -0,13% | - |
| 15.09.2026 | 466,80 | 467,45 | 444,85 | 461,90 | -1,23% | - |
| 14.09.2026 | 461,80 | 468,15 | 458,10 | 467,65 | 1,51% | - |
| 11.09.2026 | 461,00 | 471,15 | 457,30 | 460,70 | 0,36% | - |
| 10.09.2026 | 471,60 | 471,95 | 447,65 | 459,05 | -2,29% | - |
| 09.09.2026 | 459,45 | 472,55 | 453,40 | 469,80 | 2,31% | - |
| 08.09.2026 | 461,85 | 464,70 | 454,05 | 459,20 | -0,20% | - |
| 07.09.2026 | 464,00 | 466,55 | 460,10 | 460,10 | -1,21% | - |
| 04.09.2026 | 466,55 | 471,20 | 462,50 | 465,75 | -0,13% | - |
| 03.09.2026 | 472,40 | 474,45 | 464,95 | 466,35 | -1,19% | - |
| 02.09.2026 | 465,10 | 475,10 | 463,30 | 471,95 | 1,49% | - |
| 01.09.2026 | 465,90 | 472,50 | 460,20 | 465,00 | 0,11% | - |
| 31.08.2026 | 459,35 | 466,55 | 450,05 | 464,50 | 0,79% | 2.050,00 |
| 28.08.2026 | 466,95 | 468,00 | 456,35 | 460,85 | -1,19% | - |
| 27.08.2026 | 463,10 | 468,40 | 457,40 | 466,40 | 0,85% | - |
| 26.08.2026 | 439,05 | 471,75 | 435,05 | 462,45 | 5,47% | - |
| 25.08.2026 | 439,40 | 448,25 | 433,95 | 438,45 | -0,24% | - |
| 24.08.2026 | 442,20 | 446,85 | 434,70 | 439,50 | -0,23% | - |
| 21.08.2026 | 444,25 | 454,60 | 440,50 | 440,50 | -1,01% | - |
| 20.08.2026 | 462,55 | 463,00 | 444,35 | 445,00 | -3,86% | - |
| 19.08.2026 | 452,05 | 464,60 | 447,55 | 462,85 | 2,14% | - |
| 18.08.2026 | 452,80 | 460,60 | 444,75 | 453,15 | -0,07% | - |
| 17.08.2026 | 437,85 | 455,30 | 435,60 | 453,45 | 3,29% | - |
| 14.08.2026 | 439,80 | 440,25 | 429,60 | 439,00 | -0,23% | - |
| 13.08.2026 | 465,50 | 467,00 | 439,80 | 440,00 | -5,44% | - |
| 12.08.2026 | 463,90 | 471,95 | 457,85 | 465,30 | 0,35% | - |
| 11.08.2026 | 446,30 | 463,80 | 441,55 | 463,70 | 3,84% | - |
| 10.08.2026 | 441,40 | 448,10 | 438,05 | 446,55 | 1,30% | - |
| 07.08.2026 | 442,10 | 447,30 | 434,85 | 440,80 | -0,43% | - |
| 06.08.2026 | 446,30 | 454,00 | 441,85 | 442,70 | -0,45% | - |
| 05.08.2026 | 437,55 | 447,25 | 436,05 | 444,70 | 1,09% | - |
| 04.08.2026 | 419,70 | 445,25 | 418,65 | 439,90 | 5,08% | 135,00 |
| 03.08.2026 | 406,65 | 420,50 | 397,45 | 418,65 | 3,23% | - |
| 31.07.2026 | 430,90 | 435,20 | 399,10 | 405,55 | -5,06% | 1.470,00 |
| 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 |