510,014$
-1,36%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 517,16 | 518,31 | 506,25 | 507,85 | -1,78% | - |
| 28.09.2026 | 515,10 | 525,00 | 502,68 | 517,04 | 0,09% | 333.656,00 |
| 25.09.2026 | 513,75 | 523,96 | 511,31 | 516,56 | 0,64% | 153.394,00 |
| 24.09.2026 | 513,65 | 521,77 | 510,57 | 513,28 | 0,08% | 219.343,00 |
| 23.09.2026 | 523,00 | 526,00 | 502,63 | 512,90 | -1,11% | 315.951,00 |
| 22.09.2026 | 525,77 | 528,42 | 516,62 | 518,66 | -0,66% | 266.074,00 |
| 21.09.2026 | 536,04 | 536,04 | 515,98 | 522,11 | -1,77% | 186.148,00 |
| 18.09.2026 | 535,08 | 537,73 | 526,65 | 531,52 | -0,64% | 330.617,00 |
| 17.09.2026 | 534,69 | 539,29 | 526,26 | 534,93 | 1,05% | 153.313,00 |
| 16.09.2026 | 523,00 | 529,69 | 517,45 | 529,38 | 1,05% | 298.474,00 |
| 15.09.2026 | 539,25 | 539,71 | 513,36 | 523,90 | -2,99% | 259.412,00 |
| 14.09.2026 | 540,00 | 541,34 | 527,97 | 540,06 | 1,04% | 156.535,00 |
| 11.09.2026 | 536,02 | 546,56 | 531,36 | 534,49 | 0,26% | 187.643,00 |
| 10.09.2026 | 543,12 | 543,12 | 519,09 | 533,12 | -2,63% | 225.766,00 |
| 09.09.2026 | 529,50 | 549,97 | 526,88 | 547,51 | 2,50% | 281.255,00 |
| 08.09.2026 | 534,17 | 540,00 | 526,67 | 534,16 | -1,28% | 199.463,00 |
| 04.09.2026 | 536,82 | 547,92 | 535,60 | 541,08 | -0,28% | 177.171,00 |
| 03.09.2026 | 548,83 | 552,08 | 540,44 | 542,61 | -0,79% | 143.455,00 |
| 02.09.2026 | 543,54 | 551,45 | 537,09 | 546,93 | 1,51% | 202.818,00 |
| 01.09.2026 | 540,03 | 548,60 | 532,66 | 538,79 | -0,23% | 165.754,00 |
| 31.08.2026 | 530,60 | 542,05 | 523,29 | 540,03 | 1,17% | 134.578,00 |
| 28.08.2026 | 539,38 | 542,16 | 528,28 | 533,76 | -1,82% | 268.664,00 |
| 27.08.2026 | 538,46 | 545,82 | 532,30 | 543,68 | 0,91% | 221.853,00 |
| 26.08.2026 | 510,14 | 550,33 | 507,48 | 538,79 | 5,20% | 345.540,00 |
| 25.08.2026 | 515,95 | 523,35 | 506,29 | 512,16 | 0,04% | 189.200,00 |
| 24.08.2026 | 515,89 | 517,00 | 507,17 | 511,96 | -0,93% | 145.523,00 |
| 21.08.2026 | 520,09 | 530,67 | 514,91 | 516,74 | -0,37% | 179.832,00 |
| 20.08.2026 | 537,01 | 539,73 | 518,65 | 518,65 | -4,00% | 264.483,00 |
| 19.08.2026 | 528,99 | 542,78 | 527,46 | 540,26 | 3,03% | 221.134,00 |
| 18.08.2026 | 524,50 | 533,68 | 514,57 | 524,37 | -0,10% | 356.197,00 |
| 17.08.2026 | 509,16 | 527,22 | 506,85 | 524,87 | 3,41% | 307.441,00 |
| 14.08.2026 | 504,34 | 509,89 | 494,90 | 507,56 | 0,04% | 234.655,00 |
| 13.08.2026 | 539,73 | 540,00 | 506,02 | 507,37 | -5,38% | 277.891,00 |
| 12.08.2026 | 536,00 | 544,49 | 527,59 | 536,20 | 0,31% | 285.551,00 |
| 11.08.2026 | 516,97 | 535,57 | 512,79 | 534,54 | 3,57% | 415.197,00 |
| 10.08.2026 | 502,92 | 517,48 | 501,21 | 516,09 | 1,19% | 283.738,00 |
| 07.08.2026 | 512,89 | 517,32 | 502,79 | 510,04 | -0,06% | 347.529,00 |
| 06.08.2026 | 513,32 | 524,45 | 509,00 | 510,36 | -0,73% | 296.763,00 |
| 05.08.2026 | 510,88 | 517,00 | 503,64 | 514,12 | 1,29% | 349.534,00 |
| 04.08.2026 | 490,50 | 513,76 | 489,23 | 507,56 | 5,30% | 442.367,00 |
| 03.08.2026 | 462,15 | 485,95 | 461,25 | 482,00 | 3,14% | 463.916,00 |
| 31.07.2026 | 490,00 | 490,23 | 460,11 | 467,32 | -5,23% | 795.264,00 |
| 30.07.2026 | 505,55 | 510,55 | 447,01 | 493,11 | -9,83% | 1.487.716,00 |
| 29.07.2026 | 539,02 | 550,89 | 536,00 | 546,88 | 1,64% | 356.878,00 |
| 28.07.2026 | 551,50 | 561,15 | 532,96 | 538,04 | -2,40% | 218.771,00 |
| 27.07.2026 | 555,00 | 566,18 | 548,68 | 551,25 | 1,24% | 268.615,00 |
| 24.07.2026 | 544,37 | 547,91 | 537,00 | 544,51 | 0,18% | 147.390,00 |
| 23.07.2026 | 537,65 | 549,04 | 526,60 | 543,54 | 1,06% | 160.514,00 |
| 22.07.2026 | 546,78 | 552,72 | 536,42 | 537,82 | -1,64% | 310.899,00 |
| 21.07.2026 | 534,50 | 548,53 | 534,50 | 546,79 | 2,13% | 222.279,00 |
| 20.07.2026 | 555,00 | 555,05 | 533,00 | 535,37 | -3,27% | 223.809,00 |
| 17.07.2026 | 538,85 | 560,09 | 536,01 | 553,48 | 1,46% | 528.309,00 |
| 16.07.2026 | 549,62 | 553,55 | 532,64 | 545,53 | -0,86% | 238.337,00 |
| 15.07.2026 | 536,05 | 555,70 | 529,63 | 550,26 | 2,50% | 264.309,00 |
| 14.07.2026 | 526,26 | 539,45 | 522,70 | 536,86 | 1,02% | 241.715,00 |
| 13.07.2026 | 534,05 | 539,15 | 526,14 | 531,44 | -0,98% | 287.887,00 |
| 10.07.2026 | 564,94 | 564,94 | 529,50 | 536,70 | -4,24% | 294.015,00 |
| 09.07.2026 | 564,87 | 569,44 | 548,36 | 560,47 | -0,92% | 379.035,00 |
| 08.07.2026 | 542,43 | 566,68 | 540,87 | 565,69 | 3,73% | 468.252,00 |
| 07.07.2026 | 534,96 | 554,01 | 529,80 | 545,36 | 3,09% | 318.420,00 |
| 06.07.2026 | 529,78 | 537,24 | 522,06 | 528,99 | 0,17% | 230.982,00 |
| 02.07.2026 | 512,34 | 529,73 | 507,60 | 528,10 | 2,67% | 221.894,00 |
| 01.07.2026 | 539,67 | 542,97 | 512,74 | 514,39 | -4,20% | 303.751,00 |
| 30.06.2026 | 526,32 | 545,87 | 520,59 | 536,95 | 1,80% | 393.459,00 |
| 29.06.2026 | 520,34 | 531,99 | 506,00 | 527,46 | 2,89% | 446.960,00 |
| 26.06.2026 | 517,66 | 532,33 | 505,63 | 512,65 | -0,22% | 2.500.271,00 |
| 25.06.2026 | 507,06 | 520,86 | 505,05 | 513,79 | 0,79% | 362.445,00 |
| 24.06.2026 | 516,83 | 527,71 | 509,07 | 509,76 | -0,71% | 399.805,00 |
| 23.06.2026 | 513,36 | 522,00 | 507,57 | 513,43 | -0,07% | 266.383,00 |
| 22.06.2026 | 513,23 | 517,54 | 500,80 | 513,79 | 1,79% | 281.844,00 |
| 19.06.2026 | 505,31 | 505,64 | 504,51 | 504,78 | -0,19% | - |
| 18.06.2026 | 500,38 | 511,28 | 485,56 | 505,75 | 1,12% | 486.993,00 |
| 17.06.2026 | 499,65 | 509,04 | 493,05 | 500,15 | -0,23% | 273.215,00 |
| 16.06.2026 | 505,34 | 507,75 | 493,00 | 501,29 | 0,31% | 319.890,00 |
| 15.06.2026 | 479,98 | 500,71 | 474,52 | 499,76 | 3,95% | 284.647,00 |
| 12.06.2026 | 474,28 | 486,10 | 469,08 | 480,77 | 1,38% | 207.461,00 |
| 11.06.2026 | 467,50 | 478,78 | 460,89 | 474,21 | 0,61% | 278.769,00 |
| 10.06.2026 | 477,93 | 485,55 | 471,35 | 471,32 | -1,25% | 287.530,00 |
| 09.06.2026 | 474,52 | 480,50 | 470,83 | 477,29 | 2,25% | 285.812,00 |
| 08.06.2026 | 486,80 | 490,00 | 465,00 | 466,78 | -4,15% | 262.728,00 |
| 05.06.2026 | 494,49 | 495,18 | 481,61 | 486,98 | -1,19% | 187.088,00 |
| 04.06.2026 | 495,22 | 497,83 | 486,17 | 492,83 | 0,96% | 219.096,00 |
| 03.06.2026 | 450,61 | 490,12 | 445,20 | 488,15 | 7,79% | 264.459,00 |
| 02.06.2026 | 475,80 | 476,96 | 451,74 | 452,86 | -5,90% | 427.211,00 |
| 01.06.2026 | 495,74 | 496,07 | 479,00 | 481,23 | -3,23% | 234.030,00 |
| 29.05.2026 | 514,57 | 520,30 | 496,63 | 497,27 | -3,62% | 436.007,00 |
| 28.05.2026 | 523,96 | 529,86 | 513,07 | 515,96 | -2,22% | 236.999,00 |
| 27.05.2026 | 524,30 | 535,76 | 521,16 | 527,67 | 0,57% | 144.103,00 |
| 26.05.2026 | 516,48 | 529,00 | 508,01 | 524,67 | 1,43% | 330.935,00 |
| 22.05.2026 | 513,00 | 520,89 | 507,05 | 517,26 | 0,71% | 160.813,00 |
| 21.05.2026 | 510,96 | 519,99 | 503,26 | 513,59 | 0,02% | 210.723,00 |
| 20.05.2026 | 518,72 | 523,16 | 499,34 | 513,47 | 0,33% | 361.114,00 |
| 19.05.2026 | 520,00 | 528,99 | 508,86 | 511,76 | -2,00% | 258.878,00 |
| 18.05.2026 | 522,19 | 523,84 | 501,02 | 522,23 | -0,28% | 325.810,00 |
| 15.05.2026 | 540,56 | 543,78 | 522,40 | 523,69 | -3,00% | 222.473,00 |
| 14.05.2026 | 522,34 | 547,24 | 518,32 | 539,89 | 4,05% | 343.567,00 |
| 13.05.2026 | 510,44 | 523,57 | 506,02 | 518,87 | 1,69% | 374.901,00 |
| 12.05.2026 | 494,06 | 511,11 | 490,13 | 510,26 | 2,66% | 235.034,00 |
| 11.05.2026 | 511,32 | 513,35 | 493,57 | 497,03 | -2,55% | 307.741,00 |
| 08.05.2026 | 535,00 | 541,57 | 510,00 | 510,04 | -4,64% | 379.309,00 |