404,700€
3,97%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 393,45 | 408,00 | 392,25 | 407,00 | 4,56% | - |
| 05.02.2026 | 407,75 | 411,45 | 388,90 | 389,25 | -3,65% | 199,00 |
| 04.02.2026 | 407,75 | 412,15 | 400,90 | 404,00 | -1,03% | - |
| 03.02.2026 | 415,45 | 417,45 | 396,40 | 408,20 | -1,61% | - |
| 02.02.2026 | 413,00 | 419,05 | 407,95 | 414,90 | 0,02% | 1,00 |
| 30.01.2026 | 413,70 | 418,60 | 404,50 | 414,80 | 0,74% | - |
| 29.01.2026 | 414,40 | 421,15 | 407,80 | 411,75 | -0,72% | - |
| 28.01.2026 | 421,40 | 423,15 | 411,60 | 414,75 | 0,81% | - |
| 27.01.2026 | 420,35 | 423,60 | 407,75 | 411,40 | -1,83% | - |
| 26.01.2026 | 406,25 | 422,70 | 399,25 | 419,05 | 3,96% | - |
| 23.01.2026 | 423,50 | 432,60 | 396,60 | 403,10 | -5,40% | 45,00 |
| 22.01.2026 | 424,90 | 429,45 | 424,10 | 426,10 | -0,55% | - |
| 21.01.2026 | 431,15 | 432,35 | 421,30 | 428,45 | -0,22% | - |
| 20.01.2026 | 427,45 | 431,55 | 412,50 | 429,40 | 0,46% | - |
| 19.01.2026 | 428,00 | 430,40 | 426,95 | 427,45 | -1,20% | 1,00 |
| 16.01.2026 | 427,15 | 438,25 | 424,00 | 432,65 | 1,12% | - |
| 15.01.2026 | 433,65 | 439,55 | 427,80 | 427,85 | -0,12% | - |
| 14.01.2026 | 424,30 | 432,40 | 409,10 | 428,35 | -0,78% | 1,00 |
| 13.01.2026 | 434,30 | 439,60 | 429,10 | 431,70 | -0,64% | 28,00 |
| 12.01.2026 | 443,55 | 443,55 | 432,30 | 434,50 | -2,08% | 1,00 |
| 09.01.2026 | 477,10 | 482,40 | 442,25 | 443,75 | -5,77% | 1,00 |
| 08.01.2026 | 487,80 | 487,80 | 470,80 | 470,90 | -1,76% | - |
| 07.01.2026 | 479,85 | 494,30 | 474,80 | 479,35 | 0,80% | - |
| 06.01.2026 | 494,65 | 501,70 | 455,40 | 475,55 | -4,11% | 12,00 |
| 05.01.2026 | 508,30 | 509,90 | 489,60 | 495,95 | -0,70% | 1,00 |
| 02.01.2026 | 495,50 | 509,20 | 495,10 | 499,45 | 0,82% | - |
| 30.12.2025 | 500,80 | 501,55 | 495,40 | 495,40 | -1,49% | - |
| 29.12.2025 | 504,80 | 516,40 | 499,20 | 502,90 | -1,93% | 1,00 |
| 23.12.2025 | 513,40 | 516,20 | 504,20 | 512,80 | -0,70% | - |
| 22.12.2025 | 507,20 | 518,70 | 496,70 | 516,40 | 3,33% | 1,00 |
| 19.12.2025 | 463,85 | 504,30 | 462,90 | 499,75 | 9,03% | - |
| 18.12.2025 | 465,00 | 471,50 | 457,95 | 458,35 | -1,62% | 1,00 |
| 17.12.2025 | 472,85 | 476,75 | 464,75 | 465,90 | -1,48% | - |
| 16.12.2025 | 477,00 | 478,80 | 463,60 | 472,90 | -0,35% | 6,00 |
| 15.12.2025 | 486,50 | 489,15 | 471,45 | 474,55 | -2,43% | - |
| 12.12.2025 | 486,80 | 494,10 | 477,60 | 486,35 | -0,55% | - |
| 11.12.2025 | 472,45 | 501,00 | 467,95 | 489,05 | 3,65% | 1,00 |
| 10.12.2025 | 476,45 | 482,40 | 467,50 | 471,85 | -0,77% | 30,00 |
| 09.12.2025 | 488,75 | 489,95 | 473,80 | 475,50 | -2,91% | - |
| 08.12.2025 | 495,85 | 500,45 | 483,35 | 489,75 | -0,88% | 2,00 |
| 05.12.2025 | 503,55 | 507,30 | 492,35 | 494,10 | -2,18% | - |
| 04.12.2025 | 497,45 | 508,00 | 491,65 | 505,10 | 1,69% | - |
| 03.12.2025 | 498,45 | 508,00 | 490,05 | 496,70 | 0,85% | 3,00 |
| 02.12.2025 | 499,15 | 514,80 | 489,05 | 492,50 | -2,07% | 2,00 |
| 01.12.2025 | 514,30 | 515,10 | 499,40 | 502,90 | -2,24% | 1,00 |
| 28.11.2025 | 519,40 | 527,20 | 509,20 | 514,40 | -0,73% | 5,00 |
| 27.11.2025 | 517,50 | 519,30 | 517,30 | 518,20 | -0,50% | - |
| 26.11.2025 | 515,00 | 521,50 | 509,00 | 520,80 | 3,62% | 1,00 |
| 25.11.2025 | 510,50 | 513,60 | 490,60 | 502,60 | 1,41% | - |
| 24.11.2025 | 475,70 | 497,25 | 473,70 | 495,60 | 3,24% | - |
| 21.11.2025 | 469,80 | 490,95 | 465,80 | 480,05 | 1,05% | 1,00 |
| 20.11.2025 | 483,35 | 495,70 | 472,55 | 475,05 | -2,26% | - |
| 19.11.2025 | 482,05 | 492,55 | 479,40 | 486,05 | -0,28% | - |
| 18.11.2025 | 477,35 | 498,90 | 469,20 | 487,40 | 2,82% | - |
| 17.11.2025 | 455,35 | 476,40 | 451,00 | 474,05 | 4,18% | - |
| 14.11.2025 | 442,45 | 459,85 | 429,60 | 455,05 | 2,18% | - |
| 13.11.2025 | 456,35 | 461,55 | 443,35 | 445,35 | -2,26% | 25,00 |
| 12.11.2025 | 466,85 | 476,25 | 448,80 | 455,65 | -1,74% | 1,00 |
| 11.11.2025 | 429,15 | 466,35 | 422,35 | 463,70 | 8,05% | 27,00 |
| 10.11.2025 | 424,05 | 436,50 | 418,85 | 429,15 | 0,86% | - |
| 07.11.2025 | 423,60 | 427,25 | 411,45 | 425,50 | 2,03% | - |
| 06.11.2025 | 418,70 | 424,45 | 407,95 | 417,05 | -1,18% | - |
| 05.11.2025 | 386,90 | 432,10 | 384,90 | 422,05 | 9,79% | 10,00 |
| 04.11.2025 | 365,85 | 407,60 | 342,25 | 384,40 | 7,93% | 73,00 |
| 03.11.2025 | 361,20 | 371,40 | 346,30 | 356,15 | -2,25% | 146,00 |
| 31.10.2025 | 369,60 | 376,05 | 359,15 | 364,35 | -2,32% | - |
| 30.10.2025 | 363,45 | 375,25 | 360,70 | 373,00 | 1,34% | - |
| 29.10.2025 | 368,35 | 372,70 | 337,40 | 368,05 | -0,34% | - |
| 28.10.2025 | 372,35 | 377,50 | 365,45 | 369,30 | -0,82% | - |
| 27.10.2025 | 365,55 | 374,95 | 363,50 | 372,35 | 2,70% | 2,00 |
| 24.10.2025 | 364,85 | 369,60 | 360,20 | 362,55 | -0,37% | - |
| 23.10.2025 | 358,30 | 364,50 | 354,45 | 363,90 | 1,49% | - |
| 22.10.2025 | 370,75 | 373,75 | 357,60 | 358,55 | -4,25% | 3,00 |
| 21.10.2025 | 377,95 | 380,95 | 371,65 | 374,45 | -0,82% | - |
| 20.10.2025 | 376,45 | 383,35 | 358,85 | 377,55 | 1,27% | - |
| 17.10.2025 | 378,50 | 379,95 | 366,70 | 372,80 | -1,39% | 25,00 |
| 16.10.2025 | 373,15 | 384,65 | 372,30 | 378,05 | 1,19% | - |
| 15.10.2025 | 378,15 | 390,20 | 366,75 | 373,60 | -0,05% | - |
| 14.10.2025 | 370,60 | 374,70 | 361,50 | 373,80 | 0,73% | - |
| 13.10.2025 | 370,65 | 375,70 | 364,40 | 371,10 | -0,60% | - |
| 10.10.2025 | 370,40 | 383,50 | 359,20 | 373,35 | 0,05% | - |
| 09.10.2025 | 378,05 | 383,15 | 369,75 | 373,15 | -1,15% | - |
| 08.10.2025 | 375,60 | 381,90 | 373,15 | 377,50 | 0,90% | - |
| 07.10.2025 | 377,65 | 384,45 | 370,60 | 374,15 | -0,11% | - |
| 06.10.2025 | 377,30 | 385,80 | 372,35 | 374,55 | -1,65% | - |
| 03.10.2025 | 383,80 | 389,85 | 372,85 | 380,85 | -0,82% | - |
| 02.10.2025 | 382,90 | 394,95 | 379,65 | 384,00 | -1,32% | - |
| 01.10.2025 | 391,20 | 393,10 | 384,70 | 389,15 | -0,55% | - |
| 30.09.2025 | 377,90 | 391,50 | 373,40 | 391,30 | 3,63% | 3,00 |
| 29.09.2025 | 362,70 | 382,55 | 360,80 | 377,60 | 4,17% | - |
| 26.09.2025 | 362,60 | 366,00 | 359,50 | 362,50 | -0,45% | - |
| 25.09.2025 | 363,70 | 368,00 | 359,00 | 364,15 | -0,21% | 12,00 |
| 24.09.2025 | 375,30 | 382,55 | 363,60 | 364,90 | -2,84% | - |
| 23.09.2025 | 372,80 | 383,05 | 369,00 | 375,55 | 0,79% | - |
| 22.09.2025 | 374,60 | 377,40 | 368,05 | 372,60 | 0,00% | 2,00 |
| 19.09.2025 | 374,00 | 379,60 | 372,20 | 372,60 | -0,43% | - |
| 18.09.2025 | 353,45 | 374,20 | 351,50 | 374,20 | 5,63% | 3,00 |
| 17.09.2025 | 360,20 | 363,75 | 351,75 | 354,25 | -1,09% | - |
| 16.09.2025 | 362,00 | 368,15 | 356,70 | 358,15 | -1,42% | - |
| 15.09.2025 | 368,35 | 370,10 | 356,30 | 363,30 | -2,94% | 30,00 |