546,190$
-1,51%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 8,45% | 759.796,00 |
| 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 | 7,47% | 463.965,00 |
| 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 | -1,37% | 622.830,00 |
| 31.10.2025 | 428,50 | 433,11 | 410,50 | 418,08 | -2,21% | 385.011,00 |
| 30.10.2025 | 423,74 | 434,98 | 420,51 | 427,52 | 1,40% | 280.260,00 |
| 29.10.2025 | 427,07 | 434,48 | 393,61 | 421,60 | -1,77% | 664.340,00 |
| 28.10.2025 | 430,14 | 435,00 | 426,66 | 429,18 | -1,51% | 279.148,00 |
| 27.10.2025 | 423,61 | 436,84 | 423,61 | 435,78 | 3,39% | 257.196,00 |
| 24.10.2025 | 426,63 | 429,98 | 417,35 | 421,50 | -0,56% | 163.445,00 |
| 23.10.2025 | 415,96 | 424,92 | 415,00 | 423,87 | 1,90% | 207.274,00 |
| 22.10.2025 | 426,57 | 430,25 | 413,82 | 415,95 | -3,27% | 287.933,00 |
| 21.10.2025 | 435,86 | 445,06 | 427,06 | 430,00 | -2,27% | 249.787,00 |
| 20.10.2025 | 442,97 | 442,97 | 418,55 | 439,97 | 0,24% | 278.937,00 |
| 17.10.2025 | 434,95 | 440,17 | 427,52 | 438,90 | -0,73% | 202.002,00 |
| 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% | 262.831,00 |
| 14.10.2025 | 426,56 | 439,45 | 420,02 | 437,10 | 2,19% | 241.504,00 |
| 13.10.2025 | 427,07 | 430,75 | 420,00 | 427,73 | -0,44% | 280.710,00 |
| 10.10.2025 | 428,71 | 445,00 | 416,29 | 429,60 | 0,30% | 388.216,00 |
| 09.10.2025 | 433,96 | 443,60 | 425,60 | 428,30 | -1,98% | 276.727,00 |
| 08.10.2025 | 444,09 | 444,09 | 435,21 | 436,95 | 0,15% | 176.357,00 |
| 07.10.2025 | 441,12 | 444,14 | 433,00 | 436,28 | -1,36% | 235.381,00 |
| 06.10.2025 | 446,25 | 449,33 | 435,70 | 442,31 | -1,63% | 254.455,00 |
| 02.10.2025 | 447,93 | 462,88 | 446,63 | 449,64 | 0,11% | 257.981,00 |
| 01.10.2025 | 450,65 | 463,63 | 448,99 | 449,14 | -2,08% | 264.279,00 |
| 30.09.2025 | 442,41 | 460,22 | 438,98 | 458,66 | 3,51% | 465.891,00 |
| 29.09.2025 | 427,85 | 448,69 | 417,70 | 443,10 | 4,45% | 327.208,00 |
| 26.09.2025 | 425,70 | 428,25 | 419,41 | 424,23 | 0,29% | 372.951,00 |
| 25.09.2025 | 424,82 | 429,13 | 421,07 | 422,99 | -0,90% | 184.605,00 |
| 24.09.2025 | 445,92 | 448,79 | 425,80 | 426,84 | -3,72% | 256.574,00 |
| 23.09.2025 | 441,56 | 452,01 | 439,97 | 443,33 | 0,74% | 254.572,00 |
| 22.09.2025 | 436,16 | 444,32 | 434,00 | 440,07 | 0,03% | 223.712,00 |
| 19.09.2025 | 442,06 | 447,57 | 435,41 | 439,93 | -0,19% | 688.390,00 |
| 18.09.2025 | 422,07 | 444,27 | 422,07 | 440,75 | 5,59% | 418.061,00 |
| 17.09.2025 | 426,65 | 431,50 | 415,53 | 417,43 | -2,25% | 286.039,00 |
| 16.09.2025 | 425,41 | 428,28 | 422,92 | 427,05 | 0,34% | 242.779,00 |
| 15.09.2025 | 428,11 | 428,48 | 418,36 | 425,60 | -1,53% | 263.159,00 |
| 12.09.2025 | 439,99 | 440,90 | 426,17 | 432,22 | -1,65% | 190.636,00 |
| 11.09.2025 | 429,78 | 439,45 | 425,00 | 439,45 | 2,17% | 222.934,00 |
| 10.09.2025 | 448,05 | 450,23 | 429,62 | 430,11 | -4,15% | 280.487,00 |
| 09.09.2025 | 450,31 | 450,70 | 441,20 | 448,73 | -1,12% | 316.782,00 |
| 08.09.2025 | 435,20 | 457,16 | 432,99 | 453,80 | 4,83% | 652.713,00 |
| 05.09.2025 | 435,99 | 436,59 | 428,00 | 432,89 | 0,39% | 280.736,00 |
| 04.09.2025 | 436,30 | 438,74 | 426,00 | 431,21 | -0,93% | 254.627,00 |
| 03.09.2025 | 435,49 | 441,00 | 422,02 | 435,27 | -0,19% | 369.169,00 |
| 02.09.2025 | 435,25 | 443,00 | 430,45 | 436,11 | -0,40% | 425.099,00 |
| 29.08.2025 | 436,67 | 439,00 | 429,23 | 437,85 | 0,16% | 304.215,00 |
| 28.08.2025 | 426,59 | 438,30 | 425,02 | 437,17 | 2,85% | 286.975,00 |
| 27.08.2025 | 424,53 | 437,06 | 422,47 | 425,06 | 0,05% | 392.148,00 |
| 26.08.2025 | 412,69 | 426,73 | 412,19 | 424,86 | 3,06% | 391.940,00 |
| 25.08.2025 | 415,74 | 423,20 | 410,10 | 412,23 | -0,59% | 242.970,00 |
| 22.08.2025 | 405,29 | 419,99 | 404,16 | 414,68 | 1,86% | 465.888,00 |
| 21.08.2025 | 397,35 | 414,50 | 392,97 | 407,09 | 3,94% | 594.109,00 |
| 20.08.2025 | 380,61 | 393,77 | 378,55 | 391,66 | 3,19% | 312.610,00 |
| 19.08.2025 | 388,31 | 391,27 | 374,50 | 379,55 | -3,04% | 507.417,00 |
| 18.08.2025 | 354,56 | 393,76 | 351,32 | 391,43 | 5,84% | 803.236,00 |
| 15.08.2025 | 370,00 | 371,40 | 360,00 | 369,84 | -0,41% | 258.700,00 |
| 14.08.2025 | 370,56 | 375,67 | 364,19 | 371,37 | -0,56% | 321.483,00 |
| 13.08.2025 | 360,00 | 375,05 | 357,76 | 373,46 | 4,03% | 726.228,00 |
| 12.08.2025 | 352,48 | 359,99 | 348,88 | 359,00 | 2,74% | 488.610,00 |
| 11.08.2025 | 344,31 | 352,48 | 342,73 | 349,44 | 1,07% | 269.752,00 |
| 08.08.2025 | 340,98 | 348,34 | 339,31 | 345,73 | 1,00% | 349.287,00 |
| 07.08.2025 | 338,09 | 346,50 | 333,24 | 342,29 | 1,24% | 381.291,00 |
| 06.08.2025 | 333,48 | 343,17 | 331,00 | 338,11 | -0,24% | 346.434,00 |
| 05.08.2025 | 350,00 | 350,00 | 314,80 | 338,91 | 8,59% | 1.224.535,00 |
| 04.08.2025 | 302,05 | 316,74 | 299,17 | 312,11 | 3,23% | 404.000,00 |
| 01.08.2025 | 298,79 | 308,52 | 298,00 | 302,34 | -0,06% | 236.759,00 |
| 31.07.2025 | 291,00 | 312,05 | 290,00 | 302,51 | 4,36% | 535.484,00 |
| 30.07.2025 | 297,00 | 302,00 | 286,44 | 289,88 | -1,54% | 535.046,00 |
| 29.07.2025 | 295,42 | 298,29 | 288,88 | 294,40 | 0,08% | 259.851,00 |
| 28.07.2025 | 299,57 | 305,59 | 293,85 | 294,16 | -1,42% | 292.175,00 |
| 25.07.2025 | 298,92 | 301,82 | 296,17 | 298,40 | -0,26% | 300.049,00 |
| 24.07.2025 | 309,83 | 311,75 | 298,79 | 299,17 | -2,47% | 360.071,00 |