451,450€
-0,32%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 454,40 | 459,10 | 445,85 | 450,05 | -0,63% | 5,00 |
| 28.09.2026 | 448,00 | 455,10 | 445,80 | 452,90 | 0,53% | - |
| 25.09.2026 | 447,30 | 456,40 | 447,00 | 450,50 | 0,13% | 3,00 |
| 24.09.2026 | 445,40 | 455,50 | 445,40 | 449,90 | 0,00% | 15,00 |
| 23.09.2026 | 450,00 | 454,80 | 444,90 | 449,90 | -1,10% | - |
| 22.09.2026 | 450,90 | 457,60 | 449,50 | 454,90 | 0,33% | - |
| 21.09.2026 | 460,50 | 460,50 | 449,90 | 453,40 | -1,80% | - |
| 18.09.2026 | 461,60 | 464,80 | 459,00 | 461,70 | -0,69% | - |
| 17.09.2026 | 459,90 | 464,90 | 459,80 | 464,90 | 1,91% | - |
| 16.09.2026 | 449,50 | 457,20 | 449,50 | 456,20 | 0,88% | - |
| 15.09.2026 | 462,20 | 462,20 | 444,70 | 452,20 | -2,96% | - |
| 14.09.2026 | 457,50 | 466,00 | 453,20 | 466,00 | 1,24% | - |
| 11.09.2026 | 456,50 | 460,60 | 456,50 | 460,30 | 0,79% | - |
| 10.09.2026 | 467,00 | 467,00 | 450,90 | 456,70 | -2,56% | 194,00 |
| 09.09.2026 | 454,40 | 468,70 | 450,90 | 468,70 | 2,31% | - |
| 08.09.2026 | 456,80 | 461,40 | 448,70 | 458,10 | -0,43% | - |
| 07.09.2026 | 459,10 | 465,10 | 459,10 | 460,10 | -1,29% | - |
| 04.09.2026 | 461,90 | 469,70 | 460,80 | 466,10 | -0,04% | - |
| 03.09.2026 | 467,80 | 468,50 | 460,30 | 466,30 | -1,19% | 20,00 |
| 02.09.2026 | 460,40 | 471,90 | 460,40 | 471,90 | 2,21% | - |
| 01.09.2026 | 461,00 | 464,50 | 457,00 | 461,70 | -0,32% | - |
| 31.08.2026 | 454,80 | 463,20 | 452,90 | 463,20 | 0,70% | - |
| 28.08.2026 | 462,60 | 463,20 | 455,10 | 460,00 | -1,44% | - |
| 27.08.2026 | 467,60 | 467,60 | 455,40 | 466,70 | 0,97% | 13,00 |
| 26.08.2026 | 434,60 | 462,20 | 434,60 | 462,20 | 5,62% | - |
| 25.08.2026 | 435,20 | 443,60 | 435,20 | 437,60 | -0,34% | - |
| 24.08.2026 | 437,80 | 439,10 | 434,80 | 439,10 | -0,32% | - |
| 21.08.2026 | 439,90 | 451,10 | 439,90 | 440,50 | -0,97% | - |
| 20.08.2026 | 458,30 | 458,30 | 444,80 | 444,80 | -3,76% | - |
| 19.08.2026 | 447,50 | 462,20 | 446,80 | 462,20 | 1,76% | 10,00 |
| 18.08.2026 | 448,40 | 457,80 | 444,60 | 454,20 | 0,07% | - |
| 17.08.2026 | 433,60 | 453,90 | 433,60 | 453,90 | 3,91% | - |
| 14.08.2026 | 435,20 | 439,40 | 430,40 | 436,80 | -0,68% | - |
| 13.08.2026 | 461,00 | 461,00 | 439,80 | 439,80 | -5,82% | - |
| 12.08.2026 | 459,30 | 470,30 | 451,10 | 467,00 | 1,30% | - |
| 11.08.2026 | 441,90 | 461,00 | 441,90 | 461,00 | 4,06% | - |
| 10.08.2026 | 437,10 | 445,10 | 435,30 | 443,00 | 0,09% | - |
| 07.08.2026 | 437,90 | 445,10 | 436,60 | 442,60 | -0,07% | - |
| 06.08.2026 | 441,80 | 446,10 | 441,40 | 442,90 | -0,40% | - |
| 05.08.2026 | 433,20 | 444,90 | 433,20 | 444,70 | 1,37% | - |
| 04.08.2026 | 415,70 | 443,90 | 415,70 | 438,70 | 4,95% | - |
| 03.08.2026 | 403,30 | 418,00 | 398,80 | 418,00 | 3,64% | - |
| 31.07.2026 | 427,10 | 427,10 | 399,70 | 403,30 | -4,90% | - |
| 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% | - |