474,500€
4,29%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 453,95 | 471,40 | 449,50 | 471,00 | 3,52% | - |
| 01.04.2026 | 457,80 | 465,00 | 455,00 | 455,00 | 0,44% | 57,00 |
| 31.03.2026 | 448,00 | 460,70 | 448,00 | 453,00 | 1,03% | 391,00 |
| 30.03.2026 | 453,00 | 455,40 | 447,00 | 448,40 | 0,63% | 70,00 |
| 27.03.2026 | 453,10 | 453,40 | 441,00 | 445,60 | -0,54% | 95,00 |
| 26.03.2026 | 402,40 | 489,20 | 398,00 | 448,00 | 16,91% | 235,00 |
| 25.03.2026 | 383,20 | 383,20 | 383,20 | 383,20 | -0,88% | 1,00 |
| 24.03.2026 | 386,60 | 386,60 | 386,60 | 386,60 | -0,26% | 52,00 |
| 23.03.2026 | 380,10 | 387,60 | 380,10 | 387,60 | -0,31% | 38,00 |
| 20.03.2026 | 398,00 | 399,00 | 385,80 | 388,80 | -1,72% | 68,00 |
| 19.03.2026 | 389,00 | 395,60 | 388,70 | 395,60 | 1,96% | 87,00 |
| 18.03.2026 | 388,00 | 388,00 | 388,00 | 388,00 | 0,78% | 12,00 |
| 17.03.2026 | 380,30 | 387,00 | 380,30 | 385,00 | -2,36% | 9,00 |
| 16.03.2026 | 394,30 | 394,30 | 394,30 | 394,30 | 3,95% | 10,00 |
| 13.03.2026 | 379,30 | 379,30 | 379,30 | 379,30 | 2,51% | 2,00 |
| 12.03.2026 | 370,00 | 370,00 | 370,00 | 370,00 | -0,99% | 34,00 |
| 11.03.2026 | 375,10 | 375,10 | 369,40 | 373,70 | -1,40% | 44,00 |
| 10.03.2026 | 372,40 | 379,00 | 372,40 | 379,00 | 1,69% | 18,00 |
| 09.03.2026 | 371,90 | 372,70 | 371,90 | 372,70 | -2,05% | 6,00 |
| 06.03.2026 | 380,50 | 380,50 | 380,50 | 380,50 | 1,82% | 15,00 |
| 05.03.2026 | 373,70 | 373,70 | 373,70 | 373,70 | 0,24% | 40,00 |
| 04.03.2026 | 372,80 | 372,80 | 372,80 | 372,80 | 1,41% | 68,00 |
| 03.03.2026 | 373,90 | 373,90 | 362,10 | 367,60 | 3,26% | 144,00 |
| 02.03.2026 | 367,40 | 367,40 | 340,00 | 356,00 | -3,47% | 196,00 |
| 27.02.2026 | 371,90 | 371,90 | 368,80 | 368,80 | -2,27% | 35,00 |
| 26.02.2026 | 367,25 | 378,10 | 365,70 | 377,35 | 2,57% | - |
| 25.02.2026 | 377,00 | 377,00 | 367,90 | 367,90 | -0,22% | 168,00 |
| 24.02.2026 | 368,00 | 370,00 | 368,00 | 368,70 | -1,02% | 173,00 |
| 23.02.2026 | 365,75 | 373,75 | 362,20 | 372,50 | 2,39% | - |
| 20.02.2026 | 370,00 | 370,00 | 363,00 | 363,80 | -3,24% | 17,00 |
| 19.02.2026 | 427,00 | 430,00 | 364,50 | 376,00 | -8,63% | 196,00 |
| 18.02.2026 | 415,70 | 417,10 | 411,50 | 411,50 | 2,62% | 23,00 |
| 17.02.2026 | 387,90 | 401,00 | 387,90 | 401,00 | 0,98% | 43,00 |
| 16.02.2026 | 397,10 | 397,10 | 397,10 | 397,10 | 1,77% | 2,00 |
| 13.02.2026 | 398,80 | 398,80 | 390,20 | 390,20 | -4,22% | 36,00 |
| 12.02.2026 | 407,40 | 407,40 | 407,40 | 407,40 | 0,89% | 34,00 |
| 11.02.2026 | 398,60 | 406,80 | 395,00 | 403,80 | -0,30% | 28,00 |
| 10.02.2026 | 414,10 | 414,10 | 405,00 | 405,00 | 1,86% | 42,00 |
| 09.02.2026 | 407,80 | 410,70 | 397,60 | 397,60 | -0,92% | 54,00 |
| 06.02.2026 | 393,70 | 401,30 | 393,70 | 401,30 | 3,00% | 17,00 |
| 05.02.2026 | 407,10 | 407,10 | 389,10 | 389,60 | -5,94% | 85,00 |
| 04.02.2026 | 414,20 | 414,20 | 414,20 | 414,20 | 1,89% | 5,00 |
| 03.02.2026 | 419,00 | 419,00 | 406,50 | 406,50 | -2,26% | 10,00 |
| 02.02.2026 | 413,30 | 415,90 | 413,30 | 415,90 | 0,60% | 15,00 |
| 30.01.2026 | 407,90 | 413,40 | 407,50 | 413,40 | -0,14% | 30,00 |
| 29.01.2026 | 419,70 | 419,70 | 414,00 | 414,00 | -1,43% | 36,00 |
| 28.01.2026 | 413,10 | 426,70 | 413,10 | 420,00 | 2,14% | 24,00 |
| 27.01.2026 | 411,20 | 411,20 | 411,20 | 411,20 | -2,12% | 8,00 |
| 26.01.2026 | 412,00 | 422,60 | 403,50 | 420,10 | 3,99% | 106,00 |
| 23.01.2026 | 428,00 | 434,00 | 399,20 | 404,00 | -5,19% | 155,00 |
| 22.01.2026 | 429,80 | 429,80 | 426,10 | 426,10 | -0,19% | 5,00 |
| 21.01.2026 | 424,80 | 430,80 | 424,80 | 426,90 | 2,69% | 5,00 |
| 20.01.2026 | 425,50 | 425,50 | 415,70 | 415,70 | -1,77% | 16,00 |
| 19.01.2026 | 432,40 | 432,40 | 423,10 | 423,20 | -2,80% | 20,00 |
| 16.01.2026 | 431,90 | 435,90 | 423,30 | 435,40 | 1,54% | 24,00 |
| 15.01.2026 | 430,10 | 439,10 | 428,80 | 428,80 | 2,12% | 43,00 |
| 14.01.2026 | 424,00 | 425,40 | 408,00 | 419,90 | -1,22% | 175,00 |
| 13.01.2026 | 433,10 | 433,10 | 424,00 | 425,10 | -3,58% | 107,00 |
| 12.01.2026 | 437,10 | 442,30 | 431,10 | 440,90 | -0,70% | 39,00 |
| 09.01.2026 | 482,70 | 482,70 | 444,00 | 444,00 | -6,17% | 154,00 |
| 08.01.2026 | 474,90 | 474,90 | 473,20 | 473,20 | -0,80% | 5,00 |
| 07.01.2026 | 483,10 | 483,10 | 476,80 | 477,00 | -0,33% | 41,00 |
| 06.01.2026 | 496,50 | 497,00 | 463,10 | 478,60 | -3,27% | 101,00 |
| 05.01.2026 | 504,80 | 505,00 | 488,80 | 494,80 | -1,51% | 171,00 |
| 02.01.2026 | 501,00 | 502,40 | 501,00 | 502,40 | 0,94% | 12,00 |
| 30.12.2025 | 495,70 | 497,70 | 490,50 | 497,70 | -0,94% | 57,00 |
| 29.12.2025 | 509,00 | 511,00 | 497,40 | 502,40 | -1,14% | 21,00 |
| 23.12.2025 | 506,80 | 512,00 | 501,20 | 508,20 | -1,01% | 141,00 |
| 22.12.2025 | 498,50 | 513,40 | 498,50 | 513,40 | 3,05% | 51,00 |
| 19.12.2025 | 469,00 | 504,20 | 469,00 | 498,20 | 8,33% | 53,00 |
| 18.12.2025 | 464,00 | 464,00 | 459,90 | 459,90 | -3,71% | 48,00 |
| 17.12.2025 | 469,30 | 477,60 | 469,30 | 477,60 | 2,25% | 16,00 |
| 16.12.2025 | 465,10 | 467,10 | 465,10 | 467,10 | -2,20% | 19,00 |
| 15.12.2025 | 479,90 | 479,90 | 477,60 | 477,60 | -1,06% | 44,00 |
| 12.12.2025 | 482,50 | 482,70 | 482,50 | 482,70 | -2,33% | 19,00 |
| 11.12.2025 | 494,20 | 494,20 | 494,20 | 494,20 | 4,97% | 20,00 |
| 10.12.2025 | 470,90 | 477,30 | 465,90 | 470,80 | -0,80% | 173,00 |
| 09.12.2025 | 483,60 | 493,20 | 474,60 | 474,60 | -2,43% | 24,00 |
| 08.12.2025 | 500,40 | 500,40 | 483,20 | 486,40 | -1,74% | 241,00 |
| 05.12.2025 | 495,00 | 495,00 | 495,00 | 495,00 | -1,24% | 20,00 |
| 04.12.2025 | 503,00 | 503,00 | 492,50 | 501,20 | 1,77% | 3,00 |
| 03.12.2025 | 497,00 | 497,00 | 492,50 | 492,50 | -0,28% | 4,00 |
| 02.12.2025 | 493,60 | 505,20 | 493,60 | 493,90 | -3,38% | 56,00 |
| 01.12.2025 | 515,00 | 515,40 | 508,00 | 511,20 | 0,55% | 67,00 |
| 28.11.2025 | 525,00 | 526,40 | 508,40 | 508,40 | -1,89% | 121,00 |
| 27.11.2025 | 518,40 | 519,30 | 518,10 | 518,20 | -0,27% | - |
| 26.11.2025 | 514,00 | 519,60 | 510,00 | 519,60 | 2,36% | 124,00 |
| 25.11.2025 | 514,80 | 515,00 | 500,00 | 507,60 | 0,51% | 299,00 |
| 24.11.2025 | 478,30 | 505,00 | 478,30 | 505,00 | 2,73% | 69,00 |
| 21.11.2025 | 470,00 | 491,60 | 470,00 | 491,60 | 4,91% | 14,00 |
| 20.11.2025 | 489,30 | 494,70 | 468,60 | 468,60 | -2,13% | 163,00 |
| 19.11.2025 | 487,30 | 487,30 | 478,80 | 478,80 | -1,26% | 2,00 |
| 18.11.2025 | 480,80 | 488,90 | 480,80 | 484,90 | 3,37% | 109,00 |
| 17.11.2025 | 451,10 | 473,00 | 451,10 | 469,10 | 2,42% | 90,00 |
| 14.11.2025 | 437,40 | 459,60 | 436,60 | 458,00 | 3,20% | 257,00 |
| 13.11.2025 | 462,30 | 462,30 | 443,80 | 443,80 | -5,05% | 75,00 |
| 12.11.2025 | 468,00 | 471,90 | 458,30 | 467,40 | 0,04% | 25,00 |
| 11.11.2025 | 448,40 | 467,20 | 448,40 | 467,20 | 10,53% | 111,00 |
| 10.11.2025 | 419,50 | 432,70 | 419,50 | 422,70 | 0,62% | 33,00 |
| 07.11.2025 | 427,90 | 427,90 | 412,80 | 420,10 | 0,62% | 63,00 |