358,750€
0,60%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 352,50 | 357,00 | 340,80 | 354,90 | -0,03% | 682,00 |
| 05.11.2026 | 352,50 | 360,60 | 352,50 | 355,00 | -0,17% | 927,00 |
| 04.11.2026 | 353,00 | 360,50 | 325,70 | 355,60 | -1,08% | 220,00 |
| 03.11.2026 | 379,20 | 435,00 | 355,00 | 359,50 | -5,99% | 341,00 |
| 02.11.2026 | 388,70 | 388,70 | 382,10 | 382,40 | -0,42% | 22,00 |
| 30.10.2026 | 379,70 | 384,00 | 379,70 | 384,00 | -1,59% | 66,00 |
| 29.10.2026 | 390,20 | 390,20 | 390,20 | 390,20 | -1,61% | 6,00 |
| 28.10.2026 | 396,60 | 396,60 | 396,60 | 396,60 | 0,46% | 4,00 |
| 27.10.2026 | 394,80 | 394,80 | 394,80 | 394,80 | 0,33% | 10,00 |
| 26.10.2026 | 384,90 | 393,50 | 384,90 | 393,50 | 1,29% | 4,00 |
| 23.10.2026 | 407,40 | 409,20 | 388,50 | 388,50 | -3,99% | 81,00 |
| 22.10.2026 | 405,45 | 414,30 | 402,65 | 404,65 | -4,09% | - |
| 21.10.2026 | 412,50 | 421,90 | 412,50 | 421,90 | 4,10% | 7,00 |
| 20.10.2026 | 395,30 | 405,30 | 395,30 | 405,30 | 1,96% | 8,00 |
| 19.10.2026 | 406,20 | 406,20 | 397,50 | 397,50 | -2,09% | 70,00 |
| 16.10.2026 | 406,10 | 406,10 | 406,00 | 406,00 | -0,47% | 4,00 |
| 15.10.2026 | 415,40 | 415,40 | 407,90 | 407,90 | -1,14% | 14,00 |
| 14.10.2026 | 400,20 | 412,60 | 400,20 | 412,60 | 0,12% | 36,00 |
| 13.10.2026 | 416,50 | 416,50 | 412,10 | 412,10 | -1,72% | 11,00 |
| 12.10.2026 | 422,35 | 428,05 | 412,65 | 419,30 | -0,46% | - |
| 09.10.2026 | 425,05 | 432,35 | 420,25 | 421,25 | -0,88% | - |
| 08.10.2026 | 432,50 | 432,50 | 425,00 | 425,00 | -4,49% | 9,00 |
| 07.10.2026 | 445,80 | 447,90 | 445,00 | 445,00 | 2,04% | 6,00 |
| 06.10.2026 | 445,10 | 445,10 | 436,10 | 436,10 | -1,38% | 5,00 |
| 05.10.2026 | 439,30 | 442,20 | 439,30 | 442,20 | 0,96% | 11,00 |
| 02.10.2026 | 440,40 | 441,10 | 438,00 | 438,00 | -2,28% | 70,00 |
| 01.10.2026 | 448,20 | 448,20 | 448,20 | 448,20 | -0,38% | 1,00 |
| 30.09.2026 | 455,20 | 455,20 | 444,10 | 449,90 | 0,27% | 12,00 |
| 29.09.2026 | 454,00 | 454,00 | 448,70 | 448,70 | 0,49% | 205,00 |
| 28.09.2026 | 448,10 | 448,10 | 446,50 | 446,50 | -0,56% | 1.201,00 |
| 25.09.2026 | 448,80 | 449,00 | 448,80 | 449,00 | 0,88% | 19,00 |
| 24.09.2026 | 445,10 | 445,10 | 445,10 | 445,10 | -0,58% | 1,00 |
| 23.09.2026 | 459,00 | 459,00 | 447,10 | 447,70 | -3,89% | 7,00 |
| 22.09.2026 | 465,80 | 465,80 | 465,80 | 465,80 | 2,52% | 22,00 |
| 21.09.2026 | 464,95 | 467,05 | 449,95 | 454,35 | -1,89% | - |
| 18.09.2026 | 463,10 | 463,10 | 463,10 | 463,10 | 0,30% | 3,00 |
| 17.09.2026 | 461,70 | 461,70 | 461,70 | 461,70 | 0,81% | 5,00 |
| 16.09.2026 | 458,00 | 458,00 | 458,00 | 458,00 | 1,39% | 115,00 |
| 15.09.2026 | 451,70 | 451,70 | 451,70 | 451,70 | -3,07% | 4,00 |
| 14.09.2026 | 466,40 | 466,40 | 457,40 | 466,00 | 1,01% | 143,00 |
| 11.09.2026 | 461,00 | 470,30 | 457,30 | 461,35 | 1,40% | - |
| 10.09.2026 | 466,20 | 466,20 | 455,00 | 455,00 | -2,11% | 30,00 |
| 09.09.2026 | 464,80 | 464,80 | 464,80 | 464,80 | 0,85% | 7,00 |
| 08.09.2026 | 465,80 | 465,80 | 457,70 | 460,90 | -1,60% | 22,00 |
| 07.09.2026 | 468,60 | 468,60 | 468,40 | 468,40 | 0,41% | 2,00 |
| 04.09.2026 | 466,55 | 471,20 | 462,05 | 466,50 | -0,09% | - |
| 03.09.2026 | 470,80 | 473,60 | 466,50 | 466,90 | -0,81% | 9,00 |
| 02.09.2026 | 470,70 | 470,70 | 470,70 | 470,70 | 1,31% | 6,00 |
| 01.09.2026 | 470,50 | 470,50 | 464,60 | 464,60 | 1,42% | 13,00 |
| 31.08.2026 | 454,90 | 461,60 | 445,00 | 458,10 | -0,59% | 157,00 |
| 28.08.2026 | 466,95 | 468,20 | 455,90 | 460,80 | -0,63% | - |
| 27.08.2026 | 467,70 | 467,70 | 458,50 | 463,70 | -0,17% | 21,00 |
| 26.08.2026 | 439,05 | 471,25 | 435,15 | 464,50 | 5,59% | - |
| 25.08.2026 | 435,00 | 445,00 | 435,00 | 439,90 | -1,50% | 7,00 |
| 24.08.2026 | 446,60 | 446,60 | 446,60 | 446,60 | 0,13% | 1,00 |
| 21.08.2026 | 446,00 | 446,00 | 446,00 | 446,00 | 0,19% | 4,00 |
| 20.08.2026 | 462,55 | 463,00 | 444,30 | 445,15 | -3,17% | - |
| 19.08.2026 | 458,60 | 459,70 | 458,60 | 459,70 | 0,57% | 11,00 |
| 18.08.2026 | 448,60 | 457,90 | 448,60 | 457,10 | 1,58% | 82,00 |
| 17.08.2026 | 441,20 | 450,00 | 440,90 | 450,00 | 3,52% | 39,00 |
| 14.08.2026 | 435,00 | 435,00 | 431,30 | 434,70 | -5,81% | 99,00 |
| 13.08.2026 | 461,50 | 461,50 | 461,50 | 461,50 | -0,97% | 10,00 |
| 12.08.2026 | 463,90 | 471,80 | 459,25 | 466,00 | 0,62% | - |
| 11.08.2026 | 446,30 | 463,20 | 444,60 | 463,15 | 4,50% | - |
| 10.08.2026 | 437,20 | 448,10 | 437,20 | 443,20 | 0,50% | 16,00 |
| 07.08.2026 | 447,10 | 447,10 | 440,40 | 441,00 | -2,02% | 41,00 |
| 06.08.2026 | 450,60 | 450,60 | 450,10 | 450,10 | 1,42% | 4,00 |
| 05.08.2026 | 437,50 | 443,80 | 437,00 | 443,80 | -0,07% | 32,00 |
| 04.08.2026 | 423,80 | 444,10 | 415,10 | 444,10 | 6,86% | 173,00 |
| 03.08.2026 | 411,30 | 416,30 | 404,00 | 415,60 | 2,90% | 99,00 |
| 31.07.2026 | 426,60 | 428,10 | 399,20 | 403,90 | -4,02% | 74,00 |
| 30.07.2026 | 473,90 | 480,70 | 388,00 | 420,80 | -11,67% | 98,00 |
| 29.07.2026 | 468,40 | 476,40 | 468,40 | 476,40 | -2,89% | 35,00 |
| 28.07.2026 | 490,60 | 490,60 | 490,60 | 490,60 | 0,68% | 1,00 |
| 27.07.2026 | 479,00 | 497,20 | 478,20 | 487,30 | 1,73% | 34,00 |
| 24.07.2026 | 479,00 | 479,00 | 479,00 | 479,00 | 0,08% | 5,00 |
| 23.07.2026 | 473,10 | 478,60 | 473,10 | 478,60 | -0,58% | 3,00 |
| 22.07.2026 | 481,40 | 481,40 | 481,40 | 481,40 | 3,33% | 18,00 |
| 21.07.2026 | 465,90 | 465,90 | 465,90 | 465,90 | -4,65% | 10,00 |
| 20.07.2026 | 487,80 | 488,60 | 487,80 | 488,60 | 1,79% | 5,00 |
| 17.07.2026 | 469,20 | 480,00 | 468,50 | 480,00 | -1,72% | 1.098,00 |
| 16.07.2026 | 475,30 | 488,40 | 475,30 | 488,40 | 1,29% | 3,00 |
| 15.07.2026 | 474,20 | 482,20 | 463,70 | 482,20 | 2,16% | 8,00 |
| 14.07.2026 | 472,00 | 472,00 | 472,00 | 472,00 | 0,75% | 2,00 |
| 13.07.2026 | 464,90 | 468,50 | 464,90 | 468,50 | 0,71% | 9,00 |
| 10.07.2026 | 494,10 | 494,10 | 464,30 | 465,20 | -3,63% | 26,00 |
| 09.07.2026 | 490,30 | 490,30 | 480,00 | 482,70 | -1,27% | 53,00 |
| 08.07.2026 | 471,10 | 488,90 | 471,10 | 488,90 | 1,73% | 41,00 |
| 07.07.2026 | 468,70 | 480,60 | 468,00 | 480,60 | 5,39% | 57,00 |
| 06.07.2026 | 456,00 | 456,00 | 456,00 | 456,00 | -1,81% | 10,00 |
| 03.07.2026 | 465,40 | 465,40 | 455,30 | 464,40 | 1,04% | 15,00 |
| 02.07.2026 | 450,00 | 459,60 | 450,00 | 459,60 | 0,42% | 10,00 |
| 01.07.2026 | 473,90 | 473,90 | 457,70 | 457,70 | -2,78% | 4,00 |
| 30.06.2026 | 464,90 | 470,80 | 463,30 | 470,80 | 1,88% | 31,00 |
| 29.06.2026 | 456,60 | 462,10 | 451,90 | 462,10 | 0,92% | 89,00 |
| 26.06.2026 | 462,10 | 462,10 | 457,90 | 457,90 | 2,03% | 68,00 |
| 25.06.2026 | 448,25 | 457,05 | 444,75 | 448,80 | -1,64% | - |
| 24.06.2026 | 447,00 | 464,80 | 447,00 | 456,30 | 3,19% | 205,00 |
| 23.06.2026 | 450,00 | 452,60 | 441,80 | 442,20 | -1,10% | 31,00 |
| 22.06.2026 | 447,10 | 447,10 | 447,10 | 447,10 | 2,57% | 30,00 |