433,360$
-1,36%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 431,65 | 439,43 | 421,88 | 432,83 | -1,48% | 152,00 |
| 05.03.2026 | 434,50 | 444,43 | 426,97 | 439,34 | 1,04% | 274.636,00 |
| 04.03.2026 | 429,86 | 443,61 | 423,98 | 434,80 | 2,10% | 264.935,00 |
| 03.03.2026 | 428,69 | 433,55 | 416,21 | 425,85 | -2,24% | 287.829,00 |
| 02.03.2026 | 430,23 | 438,73 | 421,45 | 435,62 | 0,84% | 217.649,00 |
| 27.02.2026 | 441,33 | 442,50 | 430,01 | 432,00 | -3,11% | 382.433,00 |
| 26.02.2026 | 437,20 | 448,13 | 430,00 | 445,85 | 2,49% | 337.877,00 |
| 25.02.2026 | 440,00 | 447,01 | 434,67 | 435,01 | -1,13% | 416.259,00 |
| 24.02.2026 | 437,92 | 452,30 | 431,14 | 440,00 | 0,50% | 270.368,00 |
| 23.02.2026 | 424,20 | 440,99 | 424,20 | 437,79 | 0,64% | 535.338,00 |
| 20.02.2026 | 435,01 | 448,15 | 424,48 | 435,01 | -0,43% | 468.970,00 |
| 19.02.2026 | 452,02 | 461,98 | 427,78 | 436,87 | -11,11% | 1.228.060,00 |
| 18.02.2026 | 486,71 | 498,10 | 480,00 | 491,49 | 0,86% | 316.817,00 |
| 17.02.2026 | 462,37 | 495,00 | 462,04 | 487,32 | 4,87% | 403.068,00 |
| 13.02.2026 | 474,31 | 482,99 | 458,07 | 464,71 | -1,92% | 245.800,00 |
| 12.02.2026 | 483,90 | 484,25 | 468,08 | 473,79 | -1,50% | 256.434,00 |
| 11.02.2026 | 483,03 | 483,03 | 463,53 | 481,00 | 0,45% | 298.176,00 |
| 10.02.2026 | 488,30 | 499,55 | 475,34 | 478,83 | -1,93% | 432.160,00 |
| 09.02.2026 | 477,60 | 490,50 | 471,39 | 488,26 | 2,23% | 397.913,00 |
| 06.02.2026 | 475,69 | 482,88 | 465,20 | 477,60 | 3,06% | 338.615,00 |
| 05.02.2026 | 478,90 | 486,88 | 458,00 | 463,42 | -3,17% | 382.883,00 |
| 04.02.2026 | 478,75 | 482,06 | 472,52 | 478,61 | -0,80% | 350.267,00 |
| 03.02.2026 | 486,17 | 491,29 | 467,86 | 482,45 | -1,49% | 339.931,00 |
| 02.02.2026 | 483,11 | 497,73 | 481,02 | 489,73 | 0,09% | 256.922,00 |
| 30.01.2026 | 489,75 | 497,54 | 480,02 | 489,31 | -1,09% | 668.552,00 |
| 29.01.2026 | 497,38 | 500,14 | 485,96 | 494,69 | -0,37% | 264.611,00 |
| 28.01.2026 | 504,36 | 506,39 | 492,00 | 496,54 | -0,77% | 180.944,00 |
| 27.01.2026 | 495,03 | 501,68 | 487,88 | 500,39 | 0,24% | 244.436,00 |
| 26.01.2026 | 476,71 | 502,36 | 474,86 | 499,17 | 3,90% | 336.527,00 |
| 23.01.2026 | 497,32 | 499,00 | 465,98 | 480,45 | -3,53% | 434.832,00 |
| 22.01.2026 | 496,97 | 504,00 | 492,01 | 498,04 | 0,22% | 231.520,00 |
| 21.01.2026 | 498,30 | 505,00 | 492,69 | 496,97 | -1,58% | 313.300,00 |
| 20.01.2026 | 491,94 | 506,61 | 483,55 | 504,95 | 0,65% | 222.773,00 |
| 16.01.2026 | 495,75 | 511,94 | 492,50 | 501,68 | 1,17% | 276.248,00 |
| 15.01.2026 | 503,65 | 510,50 | 495,36 | 495,88 | -1,85% | 217.630,00 |
| 14.01.2026 | 492,60 | 508,76 | 487,19 | 505,23 | 2,29% | 346.659,00 |
| 13.01.2026 | 511,57 | 514,36 | 493,19 | 493,90 | -3,26% | 430.391,00 |
| 12.01.2026 | 513,87 | 517,71 | 504,49 | 510,53 | -0,69% | 297.359,00 |
| 09.01.2026 | 554,99 | 555,10 | 511,03 | 514,06 | -7,58% | 703.253,00 |
| 08.01.2026 | 559,91 | 568,00 | 547,80 | 556,22 | -0,88% | 264.487,00 |
| 07.01.2026 | 560,87 | 589,98 | 558,29 | 561,13 | 0,56% | 402.084,00 |
| 06.01.2026 | 575,02 | 578,50 | 532,45 | 558,01 | -5,16% | 732.348,00 |
| 05.01.2026 | 592,21 | 592,99 | 572,52 | 588,40 | -0,92% | 341.503,00 |