518,300€
0,25%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 518,30 | 523,20 | 513,20 | 518,30 | 0,25% | 4,00 |
| 26.11.2025 | 507,40 | 517,00 | 505,60 | 517,00 | 1,53% | - |
| 25.11.2025 | 504,80 | 509,20 | 492,30 | 509,20 | 0,00% | - |
| 24.11.2025 | 478,20 | 509,20 | 471,70 | 509,20 | 7,02% | 32,00 |
| 21.11.2025 | 466,60 | 487,70 | 466,60 | 475,80 | 1,45% | - |
| 20.11.2025 | 480,60 | 487,10 | 469,00 | 469,00 | -2,68% | - |
| 19.11.2025 | 477,80 | 487,60 | 477,80 | 481,90 | 0,17% | 20,00 |
| 18.11.2025 | 469,80 | 492,80 | 469,80 | 481,10 | 0,99% | - |
| 17.11.2025 | 451,70 | 476,40 | 451,70 | 476,40 | 4,25% | - |
| 14.11.2025 | 437,60 | 457,00 | 436,90 | 457,00 | 2,90% | - |
| 13.11.2025 | 453,20 | 453,20 | 442,10 | 444,10 | -2,57% | 4,00 |
| 12.11.2025 | 463,60 | 463,60 | 450,70 | 455,80 | -2,44% | - |
| 11.11.2025 | 425,00 | 467,20 | 423,30 | 467,20 | 9,24% | 20,00 |
| 10.11.2025 | 419,70 | 431,30 | 419,70 | 427,70 | 1,83% | - |
| 07.11.2025 | 419,90 | 421,70 | 412,80 | 420,00 | -1,01% | 10,00 |
| 06.11.2025 | 409,10 | 424,30 | 409,10 | 424,30 | 2,09% | 3,00 |
| 05.11.2025 | 384,30 | 426,40 | 384,30 | 415,60 | 7,75% | - |
| 04.11.2025 | 360,10 | 399,80 | 360,10 | 385,70 | 8,92% | - |
| 03.11.2025 | 359,30 | 359,30 | 347,50 | 354,10 | -1,94% | - |
| 31.10.2025 | 367,60 | 367,60 | 359,40 | 361,10 | -1,77% | - |
| 30.10.2025 | 359,60 | 373,10 | 359,60 | 367,60 | 2,00% | - |
| 29.10.2025 | 366,90 | 367,60 | 352,60 | 360,40 | -1,58% | 23,00 |
| 28.10.2025 | 370,90 | 370,90 | 366,20 | 366,20 | -1,40% | - |
| 27.10.2025 | 365,00 | 371,40 | 362,30 | 371,40 | 3,28% | 6,00 |
| 24.10.2025 | 362,40 | 364,90 | 358,40 | 359,60 | -1,10% | - |
| 23.10.2025 | 357,10 | 363,60 | 356,90 | 363,60 | 1,51% | - |
| 22.10.2025 | 367,10 | 367,10 | 357,10 | 358,20 | -2,90% | - |
| 21.10.2025 | 374,20 | 376,50 | 367,60 | 368,90 | -1,99% | - |
| 20.10.2025 | 373,40 | 377,10 | 361,60 | 376,40 | 0,37% | - |
| 17.10.2025 | 371,90 | 375,10 | 367,80 | 375,00 | -0,45% | - |
| 16.10.2025 | 368,40 | 378,80 | 368,40 | 376,70 | 1,81% | - |
| 15.10.2025 | 373,20 | 380,70 | 369,50 | 370,00 | -1,36% | - |
| 14.10.2025 | 363,90 | 375,10 | 362,60 | 375,10 | 1,90% | - |
| 13.10.2025 | 369,50 | 369,50 | 364,50 | 368,10 | -0,43% | - |
| 10.10.2025 | 367,10 | 376,40 | 362,30 | 369,70 | 0,08% | - |
| 09.10.2025 | 371,70 | 376,90 | 369,40 | 369,40 | -1,23% | - |
| 08.10.2025 | 372,10 | 376,20 | 371,70 | 374,00 | -0,24% | - |
| 07.10.2025 | 374,10 | 374,90 | 370,20 | 374,90 | -0,98% | - |
| 06.10.2025 | 374,50 | 379,50 | 372,10 | 378,60 | -0,73% | 150,00 |
| 03.10.2025 | 380,60 | 382,90 | 380,60 | 381,40 | -0,24% | - |
| 02.10.2025 | 378,60 | 388,20 | 374,50 | 382,30 | -0,31% | - |
| 01.10.2025 | 384,80 | 387,90 | 383,20 | 383,50 | -1,59% | - |
| 30.09.2025 | 373,60 | 389,70 | 373,60 | 389,70 | 3,62% | - |
| 29.09.2025 | 359,10 | 380,60 | 359,10 | 376,10 | 3,72% | - |
| 26.09.2025 | 358,90 | 363,50 | 358,20 | 362,60 | 0,17% | - |
| 25.09.2025 | 360,20 | 365,10 | 360,20 | 362,00 | -0,36% | 10,00 |
| 24.09.2025 | 372,50 | 377,00 | 363,30 | 363,30 | -3,33% | - |
| 23.09.2025 | 369,40 | 381,40 | 368,10 | 375,80 | 1,49% | 10,00 |
| 22.09.2025 | 370,50 | 372,90 | 368,10 | 370,30 | -0,96% | - |
| 19.09.2025 | 370,90 | 377,20 | 369,40 | 373,90 | 0,30% | - |
| 18.09.2025 | 351,40 | 374,80 | 351,40 | 372,80 | 6,06% | - |
| 17.09.2025 | 356,50 | 358,20 | 351,50 | 351,50 | -2,12% | - |
| 16.09.2025 | 362,10 | 362,10 | 356,50 | 359,10 | -0,39% | - |
| 15.09.2025 | 362,10 | 362,10 | 356,50 | 360,50 | -1,90% | 3,00 |
| 12.09.2025 | 371,00 | 372,50 | 365,90 | 367,50 | -0,49% | - |
| 11.09.2025 | 367,90 | 369,35 | 364,30 | 369,30 | 0,49% | - |
| 10.09.2025 | 379,10 | 379,10 | 367,50 | 367,50 | -3,11% | 50,00 |
| 09.09.2025 | 385,60 | 387,20 | 376,05 | 379,30 | -0,99% | - |
| 08.09.2025 | 369,45 | 383,85 | 366,10 | 383,10 | 3,91% | - |
| 05.09.2025 | 366,30 | 369,40 | 364,40 | 368,70 | -0,19% | 17,00 |
| 04.09.2025 | 369,60 | 376,00 | 367,00 | 369,40 | -0,73% | 100,00 |
| 03.09.2025 | 369,70 | 375,00 | 364,40 | 372,10 | -0,67% | - |
| 02.09.2025 | 375,40 | 375,40 | 369,30 | 374,60 | -0,24% | - |
| 01.09.2025 | 369,60 | 375,50 | 369,60 | 375,50 | 1,13% | - |
| 29.08.2025 | 370,40 | 371,30 | 367,90 | 371,30 | -0,35% | - |
| 28.08.2025 | 362,20 | 372,60 | 362,20 | 372,60 | 2,62% | - |
| 27.08.2025 | 362,20 | 372,80 | 362,20 | 363,10 | -0,08% | - |
| 26.08.2025 | 350,50 | 363,40 | 349,10 | 363,40 | 2,77% | - |
| 25.08.2025 | 355,00 | 355,40 | 349,20 | 353,60 | 0,43% | - |
| 22.08.2025 | 347,90 | 352,10 | 347,10 | 352,10 | 0,49% | - |
| 21.08.2025 | 333,20 | 351,50 | 333,20 | 350,40 | 4,29% | - |
| 20.08.2025 | 322,50 | 336,00 | 322,50 | 336,00 | 3,48% | - |
| 19.08.2025 | 332,70 | 332,70 | 321,00 | 324,70 | -2,99% | - |
| 18.08.2025 | 299,00 | 334,70 | 299,00 | 334,70 | 6,42% | - |
| 15.08.2025 | 318,00 | 318,00 | 307,90 | 314,50 | -1,04% | - |
| 14.08.2025 | 315,70 | 322,10 | 314,80 | 317,80 | -0,44% | 15,00 |
| 13.08.2025 | 304,20 | 319,20 | 304,20 | 319,20 | 3,91% | - |
| 12.08.2025 | 298,20 | 307,20 | 298,10 | 307,20 | 1,69% | - |
| 11.08.2025 | 295,10 | 302,10 | 295,10 | 302,10 | 2,65% | 122,00 |
| 08.08.2025 | 291,20 | 294,30 | 288,00 | 294,30 | 0,68% | - |
| 07.08.2025 | 286,90 | 292,30 | 284,70 | 292,30 | 1,04% | - |
| 06.08.2025 | 290,10 | 293,00 | 286,70 | 289,30 | -0,79% | - |
| 05.08.2025 | 268,00 | 299,00 | 268,00 | 291,60 | 7,96% | 60,00 |
| 04.08.2025 | 259,50 | 271,50 | 256,10 | 270,10 | 4,12% | - |
| 01.08.2025 | 261,40 | 261,40 | 257,80 | 259,40 | -2,11% | - |
| 31.07.2025 | 256,70 | 266,70 | 251,70 | 265,00 | 5,24% | 5,00 |
| 30.07.2025 | 252,80 | 258,00 | 250,10 | 251,80 | -0,87% | 10,00 |
| 29.07.2025 | 252,00 | 255,40 | 252,00 | 254,00 | -0,12% | - |
| 28.07.2025 | 252,80 | 256,60 | 252,80 | 254,30 | 0,36% | - |
| 25.07.2025 | 252,70 | 255,10 | 252,70 | 253,40 | -0,71% | - |
| 24.07.2025 | 257,20 | 260,20 | 255,20 | 255,20 | -2,33% | - |
| 23.07.2025 | 265,30 | 272,00 | 261,30 | 261,30 | -1,91% | - |
| 22.07.2025 | 280,40 | 280,60 | 266,40 | 266,40 | -5,50% | 17,00 |
| 21.07.2025 | 284,70 | 284,70 | 280,50 | 281,90 | -1,19% | - |
| 18.07.2025 | 297,90 | 297,90 | 285,30 | 285,30 | -4,77% | - |
| 17.07.2025 | 293,90 | 301,60 | 293,90 | 299,60 | 1,46% | - |
| 16.07.2025 | 264,70 | 298,20 | 264,70 | 295,30 | 10,48% | 20,00 |
| 15.07.2025 | 271,30 | 271,30 | 265,50 | 267,30 | -1,98% | - |
| 14.07.2025 | 266,00 | 275,10 | 266,00 | 272,70 | 1,41% | - |
| 11.07.2025 | 265,90 | 269,50 | 264,20 | 268,90 | 0,90% | - |