429,350€
-3,06%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 449,60 | 456,50 | 426,80 | 429,55 | -3,01% | 265,00 |
| 28.05.2026 | 460,00 | 469,90 | 442,90 | 442,90 | -2,53% | 725,00 |
| 27.05.2026 | 446,90 | 459,20 | 446,90 | 454,40 | 2,25% | 362,00 |
| 26.05.2026 | 451,50 | 451,50 | 441,00 | 444,40 | -1,79% | 46,00 |
| 25.05.2026 | 452,50 | 452,50 | 452,50 | 452,50 | 1,45% | 1,00 |
| 22.05.2026 | 443,15 | 448,40 | 437,10 | 446,05 | 1,26% | - |
| 21.05.2026 | 440,50 | 440,50 | 440,50 | 440,50 | -1,19% | 107,00 |
| 20.05.2026 | 445,80 | 445,80 | 445,80 | 445,80 | 0,56% | 3,00 |
| 19.05.2026 | 443,20 | 452,00 | 443,20 | 443,30 | 1,86% | 11,00 |
| 18.05.2026 | 442,50 | 442,50 | 434,40 | 435,20 | -5,02% | 124,00 |
| 15.05.2026 | 457,10 | 466,00 | 455,60 | 458,20 | -1,02% | 10,00 |
| 14.05.2026 | 444,20 | 466,50 | 443,80 | 462,90 | 7,48% | - |
| 13.05.2026 | 439,40 | 439,40 | 430,70 | 430,70 | 0,42% | 5,00 |
| 12.05.2026 | 428,90 | 428,90 | 428,90 | 428,90 | 0,63% | 1,00 |
| 11.05.2026 | 437,20 | 437,20 | 426,20 | 426,20 | -3,38% | 26,00 |
| 08.05.2026 | 451,30 | 451,30 | 440,00 | 441,10 | -0,54% | 22,00 |
| 07.05.2026 | 464,40 | 464,40 | 443,50 | 443,50 | -3,06% | 13,00 |
| 06.05.2026 | 433,40 | 474,50 | 410,00 | 457,50 | 4,74% | 181,00 |
| 05.05.2026 | 440,40 | 440,40 | 436,80 | 436,80 | -1,84% | 4,00 |
| 04.05.2026 | 434,10 | 448,00 | 434,10 | 445,00 | 1,32% | 108,00 |
| 30.04.2026 | 441,85 | 448,05 | 437,95 | 439,20 | -0,81% | - |
| 29.04.2026 | 438,90 | 455,00 | 432,30 | 442,80 | -1,60% | 364,00 |
| 28.04.2026 | 450,00 | 450,00 | 450,00 | 450,00 | 3,21% | 10,00 |
| 27.04.2026 | 431,20 | 436,90 | 430,90 | 436,00 | -1,96% | 340,00 |
| 24.04.2026 | 444,70 | 444,70 | 444,70 | 444,70 | -0,07% | 5,00 |
| 23.04.2026 | 450,50 | 450,50 | 445,00 | 445,00 | -1,61% | 20,00 |
| 22.04.2026 | 452,30 | 452,30 | 452,30 | 452,30 | -0,07% | 5,00 |
| 21.04.2026 | 443,70 | 452,60 | 443,70 | 452,60 | 1,16% | 3,00 |
| 20.04.2026 | 449,50 | 450,75 | 443,60 | 447,40 | -0,09% | - |
| 17.04.2026 | 446,40 | 453,70 | 443,55 | 447,80 | 2,82% | - |
| 16.04.2026 | 435,50 | 435,50 | 435,50 | 435,50 | -0,23% | 2,00 |
| 15.04.2026 | 444,20 | 453,00 | 436,50 | 436,50 | -2,57% | 7,00 |
| 14.04.2026 | 446,90 | 456,00 | 444,80 | 448,00 | -0,71% | 62,00 |
| 13.04.2026 | 450,30 | 451,20 | 450,30 | 451,20 | 3,13% | 16,00 |
| 10.04.2026 | 443,70 | 443,70 | 437,50 | 437,50 | -2,15% | 2,00 |
| 09.04.2026 | 445,15 | 448,45 | 437,85 | 447,10 | 2,78% | - |
| 08.04.2026 | 453,10 | 458,30 | 435,00 | 435,00 | -2,14% | 32,00 |
| 07.04.2026 | 475,00 | 480,00 | 436,40 | 444,50 | -5,63% | 378,00 |
| 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 |