452,100€
-0,47%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 454,70 | 460,65 | 445,85 | 449,40 | -1,07% | - |
| 28.09.2026 | 453,50 | 461,55 | 442,30 | 454,25 | 0,01% | - |
| 25.09.2026 | 451,00 | 459,80 | 448,40 | 454,20 | 0,34% | - |
| 24.09.2026 | 450,70 | 459,00 | 445,35 | 452,65 | 0,41% | - |
| 23.09.2026 | 454,00 | 462,70 | 441,25 | 450,80 | -1,46% | - |
| 22.09.2026 | 454,25 | 460,65 | 448,50 | 457,50 | 0,62% | - |
| 21.09.2026 | 464,80 | 467,30 | 449,95 | 454,70 | -2,32% | - |
| 18.09.2026 | 465,70 | 469,90 | 459,15 | 465,50 | -0,05% | - |
| 17.09.2026 | 461,50 | 469,15 | 455,80 | 465,75 | 1,95% | - |
| 16.09.2026 | 453,40 | 459,55 | 448,85 | 456,85 | 1,32% | - |
| 15.09.2026 | 468,10 | 468,10 | 444,85 | 450,90 | -3,30% | 116,00 |
| 14.09.2026 | 460,80 | 468,40 | 457,90 | 466,30 | 1,41% | - |
| 11.09.2026 | 459,15 | 471,35 | 454,55 | 459,80 | 2,14% | - |
| 10.09.2026 | 469,95 | 473,10 | 447,65 | 450,15 | -3,66% | 9,00 |
| 09.09.2026 | 458,80 | 469,95 | 453,40 | 467,25 | 1,68% | - |
| 08.09.2026 | 462,85 | 469,15 | 453,00 | 459,55 | -0,98% | 113,00 |
| 07.09.2026 | 465,90 | 466,85 | 463,15 | 464,10 | -0,40% | 5,00 |
| 04.09.2026 | 466,75 | 473,50 | 462,00 | 465,95 | -0,32% | 5,00 |
| 03.09.2026 | 471,75 | 479,15 | 465,15 | 467,45 | -0,83% | - |
| 02.09.2026 | 464,80 | 475,10 | 463,40 | 471,35 | 1,37% | - |
| 01.09.2026 | 464,85 | 471,95 | 460,20 | 465,00 | 0,86% | - |
| 31.08.2026 | 459,40 | 469,15 | 448,85 | 461,05 | -0,34% | 50,00 |
| 28.08.2026 | 466,60 | 470,95 | 456,35 | 462,60 | -0,71% | - |
| 27.08.2026 | 462,45 | 468,40 | 456,05 | 465,90 | 0,32% | - |
| 26.08.2026 | 438,65 | 471,75 | 434,80 | 464,40 | 6,34% | - |
| 25.08.2026 | 438,95 | 448,25 | 433,95 | 436,70 | -0,87% | - |
| 24.08.2026 | 442,45 | 447,15 | 434,70 | 440,55 | -0,36% | - |
| 21.08.2026 | 444,45 | 454,85 | 440,95 | 442,15 | -1,35% | 25,00 |
| 20.08.2026 | 462,55 | 462,65 | 447,90 | 448,20 | -3,00% | - |
| 19.08.2026 | 453,05 | 463,40 | 447,65 | 462,05 | 2,56% | - |
| 18.08.2026 | 455,05 | 460,55 | 444,75 | 450,50 | 0,06% | - |
| 17.08.2026 | 438,70 | 450,70 | 435,15 | 450,25 | 2,81% | - |
| 14.08.2026 | 439,35 | 443,75 | 429,85 | 437,95 | -0,50% | - |
| 13.08.2026 | 465,25 | 470,65 | 440,15 | 440,15 | -5,60% | - |
| 12.08.2026 | 455,25 | 471,95 | 455,25 | 466,25 | 1,11% | 18,00 |
| 11.08.2026 | 446,35 | 461,55 | 440,50 | 461,15 | 3,32% | - |
| 10.08.2026 | 441,25 | 448,10 | 437,75 | 446,35 | 1,12% | 5,00 |
| 07.08.2026 | 442,85 | 447,30 | 434,85 | 441,40 | -0,68% | - |
| 06.08.2026 | 444,95 | 454,05 | 438,15 | 444,40 | -0,03% | - |
| 05.08.2026 | 441,65 | 447,30 | 430,90 | 444,55 | 1,21% | - |
| 04.08.2026 | 419,35 | 445,25 | 417,15 | 439,25 | 4,86% | - |
| 03.08.2026 | 407,20 | 420,40 | 397,85 | 418,90 | 3,56% | - |
| 31.07.2026 | 428,45 | 435,20 | 399,10 | 404,50 | -4,53% | 121,00 |
| 30.07.2026 | 476,90 | 479,10 | 388,25 | 423,70 | -10,38% | 4,00 |
| 29.07.2026 | 471,95 | 480,95 | 469,55 | 472,80 | -0,06% | - |
| 28.07.2026 | 484,75 | 494,95 | 467,70 | 473,10 | -3,04% | - |
| 27.07.2026 | 478,90 | 496,45 | 477,45 | 487,95 | 2,48% | - |
| 24.07.2026 | 477,60 | 481,75 | 472,60 | 476,15 | -0,37% | - |
| 23.07.2026 | 471,15 | 482,65 | 463,40 | 477,90 | 1,24% | - |
| 22.07.2026 | 478,70 | 484,10 | 470,55 | 472,05 | -0,79% | - |
| 21.07.2026 | 470,30 | 479,40 | 464,80 | 475,80 | 1,12% | - |
| 20.07.2026 | 476,60 | 487,80 | 468,05 | 470,55 | -2,02% | - |
| 17.07.2026 | 472,95 | 481,95 | 469,80 | 480,25 | 2,36% | - |
| 16.07.2026 | 480,20 | 483,50 | 466,20 | 469,20 | -2,65% | 20,00 |
| 15.07.2026 | 470,05 | 484,25 | 461,50 | 481,95 | 2,59% | - |
| 14.07.2026 | 466,55 | 471,25 | 456,80 | 469,80 | 0,56% | - |
| 13.07.2026 | 470,15 | 473,00 | 461,60 | 467,20 | 0,09% | 1,00 |
| 10.07.2026 | 489,95 | 492,85 | 464,65 | 466,80 | -4,36% | - |
| 09.07.2026 | 494,80 | 497,70 | 479,35 | 488,10 | -0,99% | - |
| 08.07.2026 | 477,90 | 493,30 | 471,15 | 493,00 | 2,84% | 1,00 |
| 07.07.2026 | 470,85 | 484,15 | 458,00 | 479,40 | 3,96% | - |
| 06.07.2026 | 460,25 | 470,00 | 456,65 | 461,15 | 0,18% | - |
| 03.07.2026 | 461,85 | 461,85 | 458,85 | 460,30 | 0,66% | - |
| 02.07.2026 | 451,75 | 461,75 | 443,75 | 457,30 | 1,03% | - |
| 01.07.2026 | 470,10 | 475,55 | 452,15 | 452,65 | -4,45% | 3,00 |
| 30.06.2026 | 461,80 | 477,00 | 459,60 | 473,75 | 2,49% | 3,00 |
| 29.06.2026 | 450,35 | 464,70 | 444,55 | 462,25 | 0,08% | - |
| 26.06.2026 | 451,85 | 466,40 | 447,75 | 461,90 | 3,81% | - |
| 25.06.2026 | 449,55 | 458,00 | 444,75 | 444,95 | -1,17% | - |
| 24.06.2026 | 455,10 | 464,95 | 447,45 | 450,20 | -0,11% | - |
| 23.06.2026 | 448,05 | 458,05 | 445,15 | 450,70 | -0,08% | 3,00 |
| 22.06.2026 | 439,85 | 451,70 | 438,40 | 451,05 | 2,46% | - |
| 19.06.2026 | 440,15 | 441,60 | 439,65 | 440,20 | -0,43% | - |
| 18.06.2026 | 434,85 | 444,90 | 424,30 | 442,10 | 1,34% | - |
| 17.06.2026 | 431,85 | 438,40 | 425,85 | 436,25 | 0,62% | - |
| 16.06.2026 | 431,55 | 437,50 | 427,00 | 433,55 | 1,23% | - |
| 15.06.2026 | 416,05 | 430,95 | 409,00 | 428,30 | 2,86% | - |
| 12.06.2026 | 409,55 | 419,75 | 405,45 | 416,40 | 1,57% | - |
| 11.06.2026 | 408,30 | 415,50 | 402,75 | 409,95 | -1,03% | 2,00 |
| 10.06.2026 | 413,45 | 420,50 | 404,15 | 414,20 | 1,07% | - |
| 09.06.2026 | 404,70 | 415,15 | 404,70 | 409,80 | 0,34% | - |
| 08.06.2026 | 421,40 | 426,05 | 406,00 | 408,40 | -3,78% | - |
| 05.06.2026 | 424,15 | 433,00 | 417,50 | 424,45 | -0,40% | 3,00 |
| 04.06.2026 | 420,85 | 428,40 | 418,55 | 426,15 | 3,99% | - |
| 03.06.2026 | 389,60 | 411,00 | 386,35 | 409,80 | 4,41% | 7,00 |
| 02.06.2026 | 413,50 | 419,50 | 392,30 | 392,50 | -5,77% | 128,00 |
| 01.06.2026 | 427,75 | 450,35 | 412,85 | 416,55 | -3,31% | 51,00 |
| 29.05.2026 | 442,85 | 456,50 | 426,80 | 430,80 | -3,51% | 1,00 |
| 28.05.2026 | 453,60 | 469,90 | 444,00 | 446,45 | -2,08% | 5,00 |
| 27.05.2026 | 451,05 | 459,05 | 450,65 | 455,95 | 1,45% | - |
| 26.05.2026 | 448,60 | 454,45 | 437,85 | 449,45 | 0,19% | - |
| 25.05.2026 | 447,45 | 449,35 | 447,45 | 448,60 | 1,18% | - |
| 22.05.2026 | 436,85 | 448,40 | 436,85 | 443,35 | 0,00% | - |
| 21.05.2026 | 441,65 | 446,15 | 434,65 | 443,35 | -0,15% | - |
| 20.05.2026 | 440,95 | 450,95 | 429,25 | 444,00 | 0,35% | - |
| 19.05.2026 | 448,75 | 455,15 | 442,20 | 442,45 | -0,05% | - |
| 18.05.2026 | 448,95 | 450,25 | 431,20 | 442,65 | -1,88% | 3,00 |
| 15.05.2026 | 462,45 | 467,40 | 450,25 | 451,15 | -2,42% | 6,00 |
| 14.05.2026 | 442,95 | 466,50 | 441,45 | 462,35 | 4,26% | - |
| 13.05.2026 | 434,65 | 446,60 | 431,35 | 443,45 | 2,51% | - |