431,850€
1,83%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 430,95 | 431,05 | 427,10 | 431,00 | 1,63% | - |
| 30.07.2026 | 474,20 | 474,20 | 414,90 | 424,10 | -10,96% | - |
| 29.07.2026 | 467,30 | 476,30 | 467,30 | 476,30 | 0,59% | - |
| 28.07.2026 | 480,20 | 482,50 | 469,50 | 473,50 | -2,07% | - |
| 27.07.2026 | 476,30 | 489,00 | 476,30 | 483,50 | 1,21% | - |
| 24.07.2026 | 472,80 | 479,40 | 472,80 | 477,70 | 0,21% | - |
| 23.07.2026 | 464,80 | 481,10 | 464,80 | 476,70 | 1,49% | 2,00 |
| 22.07.2026 | 474,10 | 480,40 | 469,70 | 469,70 | -1,72% | - |
| 21.07.2026 | 466,00 | 477,90 | 466,00 | 477,90 | 2,33% | - |
| 20.07.2026 | 478,30 | 479,40 | 467,00 | 467,00 | -1,66% | - |
| 17.07.2026 | 468,80 | 478,50 | 468,80 | 474,90 | 0,40% | - |
| 16.07.2026 | 475,30 | 477,80 | 470,20 | 473,00 | -1,21% | - |
| 15.07.2026 | 465,10 | 478,80 | 457,60 | 478,80 | 2,42% | - |
| 14.07.2026 | 461,00 | 467,80 | 450,60 | 467,50 | 0,36% | - |
| 13.07.2026 | 464,40 | 467,00 | 460,40 | 465,80 | -0,34% | - |
| 10.07.2026 | 485,20 | 486,00 | 463,90 | 467,40 | -3,89% | - |
| 09.07.2026 | 490,30 | 490,30 | 479,30 | 486,30 | -0,55% | - |
| 08.07.2026 | 471,80 | 489,00 | 471,80 | 489,00 | 2,56% | - |
| 07.07.2026 | 458,50 | 479,80 | 457,30 | 476,80 | 3,58% | 10,00 |
| 06.07.2026 | 456,50 | 464,20 | 456,50 | 460,30 | 1,01% | - |
| 03.07.2026 | 456,20 | 456,40 | 455,10 | 455,70 | -0,65% | - |
| 02.07.2026 | 450,10 | 458,70 | 450,10 | 458,70 | 1,48% | - |
| 01.07.2026 | 464,60 | 470,50 | 452,00 | 452,00 | -3,67% | - |
| 30.06.2026 | 458,20 | 469,20 | 458,20 | 469,20 | 3,12% | 16,00 |
| 29.06.2026 | 447,40 | 455,00 | 447,40 | 455,00 | 2,50% | 5,00 |
| 26.06.2026 | 445,90 | 462,40 | 443,90 | 443,90 | -1,25% | - |
| 25.06.2026 | 444,30 | 452,00 | 444,30 | 449,50 | 0,63% | - |
| 24.06.2026 | 446,70 | 456,60 | 446,70 | 446,70 | -0,42% | 5,00 |
| 23.06.2026 | 443,00 | 452,90 | 443,00 | 448,60 | -0,42% | - |
| 22.06.2026 | 436,70 | 450,50 | 436,70 | 450,50 | 3,44% | 10,00 |
| 19.06.2026 | 445,70 | 445,70 | 435,50 | 435,50 | -1,14% | 10,00 |
| 18.06.2026 | 435,00 | 440,50 | 425,50 | 440,50 | 1,33% | - |
| 17.06.2026 | 427,50 | 434,70 | 427,50 | 434,70 | 0,81% | - |
| 16.06.2026 | 427,50 | 431,80 | 427,30 | 431,20 | 0,68% | 12,00 |
| 15.06.2026 | 414,10 | 428,30 | 414,10 | 428,30 | 3,83% | 20,00 |
| 12.06.2026 | 406,70 | 415,40 | 406,70 | 412,50 | 1,33% | - |
| 11.06.2026 | 405,10 | 412,30 | 399,60 | 407,10 | -0,54% | - |
| 10.06.2026 | 408,10 | 418,40 | 408,10 | 409,30 | -0,61% | - |
| 09.06.2026 | 404,00 | 411,80 | 402,30 | 411,80 | 1,78% | - |
| 08.06.2026 | 416,70 | 416,70 | 404,60 | 404,60 | -4,35% | - |
| 05.06.2026 | 425,00 | 425,00 | 416,80 | 423,00 | -0,75% | 10,00 |
| 04.06.2026 | 416,60 | 426,20 | 415,00 | 426,20 | 1,52% | 10,00 |
| 03.06.2026 | 384,80 | 419,80 | 384,80 | 419,80 | 7,48% | 17,00 |
| 02.06.2026 | 408,10 | 419,80 | 390,60 | 390,60 | -5,42% | 5,00 |
| 01.06.2026 | 430,10 | 438,10 | 413,00 | 413,00 | -2,98% | 46,00 |
| 29.05.2026 | 449,00 | 452,60 | 425,70 | 425,70 | -4,19% | 10,00 |
| 28.05.2026 | 460,90 | 460,90 | 444,30 | 444,30 | -1,73% | 13,00 |
| 27.05.2026 | 446,70 | 453,50 | 446,70 | 452,10 | 0,80% | - |
| 26.05.2026 | 443,20 | 449,00 | 438,60 | 448,50 | 0,97% | 15,00 |
| 25.05.2026 | 443,50 | 444,20 | 443,50 | 444,20 | -0,40% | - |
| 22.05.2026 | 439,00 | 446,00 | 437,00 | 446,00 | 1,09% | - |
| 21.05.2026 | 436,80 | 444,50 | 433,70 | 441,20 | 0,00% | - |
| 20.05.2026 | 436,70 | 445,60 | 436,30 | 441,20 | 0,16% | - |
| 19.05.2026 | 443,40 | 451,60 | 440,50 | 440,50 | -1,54% | - |
| 18.05.2026 | 442,80 | 447,40 | 434,40 | 447,40 | -0,58% | 10,00 |
| 15.05.2026 | 457,10 | 458,80 | 450,00 | 450,00 | -3,02% | - |
| 14.05.2026 | 440,00 | 464,00 | 440,00 | 464,00 | 5,31% | - |
| 13.05.2026 | 430,60 | 440,60 | 427,40 | 440,60 | 3,04% | - |
| 12.05.2026 | 418,00 | 427,60 | 418,00 | 427,60 | 1,76% | - |
| 11.05.2026 | 436,10 | 436,10 | 420,20 | 420,20 | -3,27% | - |
| 08.05.2026 | 451,90 | 454,80 | 434,40 | 434,40 | -3,89% | - |
| 07.05.2026 | 455,40 | 455,40 | 438,80 | 452,00 | -1,85% | - |
| 06.05.2026 | 426,70 | 465,70 | 423,90 | 460,50 | 7,37% | 10,00 |
| 05.05.2026 | 440,20 | 441,10 | 425,80 | 428,90 | -3,29% | - |
| 04.05.2026 | 434,00 | 446,40 | 431,70 | 443,50 | 0,64% | - |
| 30.04.2026 | 437,10 | 442,20 | 437,10 | 440,70 | -0,25% | - |
| 29.04.2026 | 438,10 | 441,80 | 432,10 | 441,80 | 0,20% | - |
| 28.04.2026 | 440,00 | 449,30 | 436,10 | 440,90 | -0,54% | - |
| 27.04.2026 | 434,60 | 445,30 | 432,70 | 443,30 | 1,28% | - |
| 24.04.2026 | 439,30 | 444,50 | 429,90 | 437,70 | -1,35% | - |
| 23.04.2026 | 445,10 | 450,00 | 443,50 | 443,70 | -1,51% | - |
| 22.04.2026 | 446,90 | 453,00 | 446,00 | 450,50 | 0,40% | - |
| 21.04.2026 | 444,10 | 453,20 | 441,90 | 448,70 | 0,99% | 15,00 |
| 20.04.2026 | 445,00 | 447,70 | 437,30 | 444,30 | -1,49% | - |
| 17.04.2026 | 442,10 | 452,00 | 442,10 | 451,00 | 1,55% | - |
| 16.04.2026 | 435,60 | 444,40 | 432,40 | 444,10 | 1,18% | - |
| 15.04.2026 | 440,60 | 440,60 | 433,20 | 438,90 | -1,42% | - |
| 14.04.2026 | 442,20 | 451,50 | 442,20 | 445,20 | 0,07% | 24,00 |
| 13.04.2026 | 437,50 | 450,90 | 437,50 | 444,90 | 0,50% | 20,00 |
| 10.04.2026 | 443,60 | 443,60 | 436,50 | 442,70 | -0,90% | - |
| 09.04.2026 | 440,70 | 446,70 | 429,40 | 446,70 | 0,99% | - |
| 08.04.2026 | 444,00 | 444,00 | 433,50 | 442,30 | 0,20% | - |
| 07.04.2026 | 480,00 | 480,00 | 436,30 | 441,40 | -6,44% | 40,00 |
| 02.04.2026 | 449,50 | 471,80 | 448,70 | 471,80 | 3,83% | - |
| 01.04.2026 | 455,10 | 455,90 | 454,40 | 454,40 | 0,91% | - |
| 31.03.2026 | 440,10 | 462,70 | 439,70 | 450,30 | 2,88% | 249,00 |
| 30.03.2026 | 444,40 | 450,10 | 437,70 | 437,70 | -1,64% | - |
| 27.03.2026 | 450,20 | 450,20 | 440,40 | 445,00 | -0,67% | 30,00 |
| 26.03.2026 | 397,20 | 448,00 | 397,20 | 448,00 | 12,87% | 30,00 |
| 25.03.2026 | 383,10 | 404,80 | 383,10 | 396,90 | 3,82% | - |
| 24.03.2026 | 384,10 | 384,10 | 379,80 | 382,30 | -0,23% | - |
| 23.03.2026 | 378,30 | 387,60 | 378,30 | 383,20 | -0,44% | - |
| 20.03.2026 | 389,90 | 394,80 | 383,70 | 384,90 | -1,31% | 12,00 |
| 19.03.2026 | 383,70 | 390,90 | 383,50 | 390,00 | 1,72% | - |
| 18.03.2026 | 383,90 | 384,50 | 373,70 | 383,40 | 0,39% | - |
| 17.03.2026 | 380,10 | 386,40 | 380,10 | 381,90 | 0,18% | - |
| 16.03.2026 | 389,00 | 392,00 | 381,20 | 381,20 | -1,50% | - |
| 13.03.2026 | 378,20 | 387,00 | 378,20 | 387,00 | 2,30% | - |
| 12.03.2026 | 368,30 | 380,80 | 368,30 | 378,30 | 2,11% | - |
| 11.03.2026 | 370,00 | 377,20 | 370,00 | 370,50 | 0,16% | 7,00 |