437,682$
-0,38%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 434,50 | 444,43 | 426,97 | 439,34 | 1,00% | 152,00 |
| 04.03.2026 | 429,86 | 443,61 | 423,98 | 434,98 | 2,14% | 152,00 |
| 03.03.2026 | 428,69 | 433,55 | 416,21 | 425,85 | -2,24% | 287.826,00 |
| 02.03.2026 | 430,23 | 438,73 | 421,45 | 435,62 | 0,84% | 152,00 |
| 27.02.2026 | 441,33 | 442,50 | 430,01 | 432,00 | -3,11% | 382.433,00 |
| 26.02.2026 | 437,20 | 448,13 | 430,00 | 445,85 | 2,49% | 337.877,00 |
| 25.02.2026 | 440,00 | 447,01 | 434,67 | 435,01 | -1,13% | 416.259,00 |
| 24.02.2026 | 437,92 | 452,30 | 431,14 | 440,00 | 0,50% | 270.368,00 |
| 23.02.2026 | 424,20 | 440,99 | 424,20 | 437,79 | 0,64% | 535.338,00 |
| 20.02.2026 | 435,01 | 448,15 | 424,48 | 435,01 | -0,43% | 468.970,00 |
| 19.02.2026 | 452,02 | 461,98 | 427,78 | 436,87 | -11,11% | 1.228.060,00 |
| 18.02.2026 | 486,71 | 498,10 | 480,00 | 491,49 | 0,86% | 316.817,00 |
| 17.02.2026 | 462,37 | 495,00 | 462,04 | 487,32 | 4,87% | 403.068,00 |
| 13.02.2026 | 474,31 | 482,99 | 458,07 | 464,71 | -1,92% | 245.800,00 |
| 12.02.2026 | 483,90 | 484,25 | 468,08 | 473,79 | -1,50% | 256.434,00 |
| 11.02.2026 | 483,03 | 483,03 | 463,53 | 481,00 | 0,45% | 298.176,00 |
| 10.02.2026 | 488,30 | 499,55 | 475,34 | 478,83 | -1,93% | 432.160,00 |
| 09.02.2026 | 477,60 | 490,50 | 471,39 | 488,26 | 2,23% | 397.913,00 |
| 06.02.2026 | 475,69 | 482,88 | 465,20 | 477,60 | 3,06% | 338.615,00 |
| 05.02.2026 | 478,90 | 486,88 | 458,00 | 463,42 | -3,17% | 382.883,00 |
| 04.02.2026 | 478,75 | 482,06 | 472,52 | 478,61 | -0,80% | 350.267,00 |
| 03.02.2026 | 486,17 | 491,29 | 467,86 | 482,45 | -1,49% | 339.931,00 |
| 02.02.2026 | 483,11 | 497,73 | 481,02 | 489,73 | 0,09% | 256.922,00 |
| 30.01.2026 | 489,75 | 497,54 | 480,02 | 489,31 | -1,09% | 668.552,00 |
| 29.01.2026 | 497,38 | 500,14 | 485,96 | 494,69 | -0,37% | 264.611,00 |
| 28.01.2026 | 504,36 | 506,39 | 492,00 | 496,54 | -0,77% | 180.944,00 |
| 27.01.2026 | 495,03 | 501,68 | 487,88 | 500,39 | 0,24% | 244.436,00 |
| 26.01.2026 | 476,71 | 502,36 | 474,86 | 499,17 | 3,90% | 336.527,00 |
| 23.01.2026 | 497,32 | 499,00 | 465,98 | 480,45 | -3,53% | 434.832,00 |
| 22.01.2026 | 496,97 | 504,00 | 492,01 | 498,04 | 0,22% | 231.520,00 |
| 21.01.2026 | 498,30 | 505,00 | 492,69 | 496,97 | -1,58% | 313.300,00 |
| 20.01.2026 | 491,94 | 506,61 | 483,55 | 504,95 | 1,43% | 222.773,00 |
| 19.01.2026 | 497,56 | 498,15 | 496,88 | 497,82 | -0,77% | - |
| 16.01.2026 | 495,75 | 511,94 | 492,50 | 501,68 | 1,17% | 276.248,00 |
| 15.01.2026 | 503,65 | 510,50 | 495,36 | 495,88 | -1,85% | 217.630,00 |
| 14.01.2026 | 492,60 | 508,76 | 487,19 | 505,23 | 2,29% | 346.613,00 |
| 13.01.2026 | 511,57 | 514,36 | 493,19 | 493,90 | -3,26% | 430.210,00 |
| 12.01.2026 | 513,87 | 517,71 | 504,49 | 510,53 | -0,69% | 295.908,00 |
| 09.01.2026 | 554,99 | 555,10 | 511,03 | 514,06 | -7,58% | 700.318,00 |
| 08.01.2026 | 559,91 | 568,00 | 547,80 | 556,22 | -0,88% | 264.430,00 |
| 07.01.2026 | 560,87 | 589,98 | 558,29 | 561,13 | 0,56% | 402.047,00 |
| 06.01.2026 | 575,02 | 578,50 | 532,45 | 558,01 | -5,16% | 704.501,00 |
| 05.01.2026 | 592,21 | 592,99 | 572,52 | 588,40 | -0,92% | 309.656,00 |
| 02.01.2026 | 582,02 | 598,79 | 580,00 | 593,87 | 1,98% | 281.738,00 |
| 31.12.2025 | 583,21 | 592,72 | 581,52 | 582,34 | -0,24% | 155.807,00 |
| 30.12.2025 | 588,39 | 590,00 | 578,00 | 583,73 | -0,97% | 139.196,00 |
| 29.12.2025 | 598,00 | 599,98 | 587,02 | 589,47 | -1,58% | 217.297,00 |
| 26.12.2025 | 608,34 | 608,34 | 597,70 | 598,91 | -0,65% | 97.631,00 |
| 24.12.2025 | 601,36 | 615,00 | 601,36 | 602,82 | 0,10% | 103.015,00 |
| 23.12.2025 | 597,61 | 609,80 | 593,00 | 602,21 | -0,10% | 214.020,00 |
| 22.12.2025 | 585,21 | 609,98 | 585,21 | 602,83 | 2,00% | 289.996,00 |
| 19.12.2025 | 552,42 | 593,59 | 551,38 | 591,02 | 8,56% | 949.048,00 |
| 18.12.2025 | 546,00 | 555,50 | 535,33 | 544,41 | -0,33% | 347.277,00 |
| 17.12.2025 | 551,90 | 561,00 | 544,85 | 546,19 | -1,51% | 235.820,00 |
| 16.12.2025 | 554,78 | 560,00 | 544,24 | 554,57 | -1,07% | 268.722,00 |
| 15.12.2025 | 571,84 | 573,67 | 552,75 | 560,55 | -1,91% | 240.338,00 |
| 12.12.2025 | 570,11 | 577,21 | 561,05 | 571,44 | 0,02% | 175.409,00 |
| 11.12.2025 | 559,13 | 589,67 | 554,00 | 571,33 | 3,41% | 291.342,00 |
| 10.12.2025 | 552,97 | 555,39 | 546,20 | 552,47 | -0,26% | 283.219,00 |
| 09.12.2025 | 565,80 | 569,83 | 550,70 | 553,92 | -2,58% | 279.706,00 |
| 08.12.2025 | 576,90 | 576,97 | 561,20 | 568,57 | -1,51% | 332.213,00 |
| 05.12.2025 | 585,39 | 593,00 | 573,00 | 577,30 | -1,52% | 220.886,00 |
| 04.12.2025 | 582,59 | 594,27 | 573,00 | 586,21 | 1,09% | 219.562,00 |
| 03.12.2025 | 579,67 | 592,88 | 570,50 | 579,89 | 1,18% | 264.518,00 |
| 02.12.2025 | 579,90 | 598,77 | 569,04 | 573,15 | -1,09% | 267.177,00 |
| 01.12.2025 | 593,82 | 594,03 | 577,59 | 579,45 | -2,94% | 296.344,00 |
| 28.11.2025 | 600,00 | 605,00 | 590,34 | 596,98 | -0,67% | 116.258,00 |
| 26.11.2025 | 592,04 | 604,81 | 585,09 | 601,03 | 1,52% | 254.376,00 |
| 25.11.2025 | 588,27 | 594,46 | 566,99 | 592,04 | 0,70% | 354.948,00 |
| 24.11.2025 | 547,96 | 594,99 | 545,00 | 587,92 | 7,29% | 759.784,00 |
| 21.11.2025 | 542,85 | 565,15 | 535,00 | 547,96 | 1,08% | 567.153,00 |
| 20.11.2025 | 562,71 | 571,16 | 540,01 | 542,12 | -2,43% | 270.501,00 |
| 19.11.2025 | 554,39 | 570,24 | 553,23 | 555,60 | -0,61% | 230.277,00 |
| 18.11.2025 | 545,38 | 577,90 | 545,38 | 558,99 | 1,01% | 348.472,00 |
| 17.11.2025 | 525,00 | 555,12 | 520,45 | 553,42 | 4,57% | 463.965,00 |
| 14.11.2025 | 509,50 | 534,95 | 505,00 | 529,21 | 2,77% | 263.353,00 |
| 13.11.2025 | 527,37 | 531,00 | 513,82 | 514,93 | -2,65% | 275.429,00 |
| 12.11.2025 | 536,39 | 542,19 | 520,00 | 528,94 | -2,32% | 452.686,00 |
| 11.11.2025 | 491,39 | 544,25 | 491,39 | 541,50 | 9,20% | 475.643,00 |
| 10.11.2025 | 498,00 | 505,05 | 486,04 | 495,88 | 1,35% | 324.299,00 |
| 07.11.2025 | 488,50 | 494,55 | 476,61 | 489,26 | 0,14% | 294.130,00 |
| 06.11.2025 | 471,22 | 491,91 | 471,22 | 488,58 | 2,67% | 376.409,00 |
| 05.11.2025 | 450,90 | 496,98 | 446,20 | 475,87 | 7,02% | 777.972,00 |
| 04.11.2025 | 406,22 | 469,95 | 405,00 | 444,64 | 7,83% | 1.248.860,00 |
| 03.11.2025 | 421,64 | 430,50 | 399,00 | 412,35 | -1,56% | 622.830,00 |
| 31.10.2025 | 428,50 | 433,11 | 410,50 | 418,90 | -2,02% | 385.618,00 |
| 30.10.2025 | 423,74 | 434,98 | 420,51 | 427,52 | 1,40% | 288.407,00 |
| 29.10.2025 | 427,07 | 434,48 | 393,61 | 421,60 | -1,77% | 668.131,00 |
| 28.10.2025 | 430,14 | 435,00 | 426,66 | 429,18 | -1,51% | 279.302,00 |
| 27.10.2025 | 423,61 | 436,84 | 423,61 | 435,78 | 3,39% | 261.762,00 |
| 24.10.2025 | 426,63 | 429,98 | 417,35 | 421,50 | -0,54% | 163.445,00 |
| 23.10.2025 | 416,26 | 424,38 | 415,20 | 423,79 | 1,88% | - |
| 22.10.2025 | 426,57 | 430,25 | 413,82 | 415,95 | -3,27% | 287.981,00 |
| 21.10.2025 | 435,86 | 445,06 | 427,06 | 430,00 | -2,27% | 249.800,00 |
| 20.10.2025 | 442,97 | 442,97 | 418,55 | 439,97 | 0,39% | 278.980,00 |
| 17.10.2025 | 441,11 | 441,11 | 427,23 | 438,25 | -0,88% | - |
| 16.10.2025 | 433,45 | 449,02 | 433,45 | 442,13 | 2,00% | 271.878,00 |
| 15.10.2025 | 444,33 | 451,41 | 425,02 | 433,45 | -0,84% | 262.987,00 |
| 14.10.2025 | 426,56 | 439,45 | 420,02 | 437,10 | 2,19% | 241.692,00 |
| 13.10.2025 | 427,07 | 430,75 | 420,00 | 427,73 | -0,44% | 280.778,00 |