555,040$
-1,83%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 566,98 | 568,79 | 548,80 | 554,73 | -1,94% | 13.095,00 |
| 08.07.2026 | 542,43 | 566,68 | 540,87 | 565,69 | 3,73% | 468.148,00 |
| 07.07.2026 | 534,96 | 554,01 | 529,80 | 545,36 | 3,09% | 318.351,00 |
| 06.07.2026 | 529,78 | 537,24 | 522,06 | 528,99 | 0,17% | 230.980,00 |
| 02.07.2026 | 512,34 | 529,73 | 507,60 | 528,10 | 2,67% | 221.894,00 |
| 01.07.2026 | 539,67 | 542,97 | 512,74 | 514,39 | -4,20% | 303.739,00 |
| 30.06.2026 | 526,32 | 545,87 | 520,59 | 536,95 | 1,80% | 393.458,00 |
| 29.06.2026 | 520,34 | 531,99 | 506,00 | 527,46 | 2,89% | 445.888,00 |
| 26.06.2026 | 517,66 | 532,33 | 505,63 | 512,65 | -0,22% | 2.500.271,00 |
| 25.06.2026 | 507,06 | 520,86 | 505,05 | 513,79 | 0,79% | 362.443,00 |
| 24.06.2026 | 516,83 | 527,71 | 509,07 | 509,76 | -0,71% | 399.749,00 |
| 23.06.2026 | 513,36 | 522,00 | 507,57 | 513,43 | -0,07% | 266.382,00 |
| 22.06.2026 | 513,23 | 517,54 | 500,80 | 513,79 | 1,59% | 281.786,00 |
| 18.06.2026 | 500,38 | 511,28 | 485,56 | 505,75 | 1,12% | 486.993,00 |
| 17.06.2026 | 499,65 | 509,04 | 493,05 | 500,15 | -0,23% | 260.762,00 |
| 16.06.2026 | 505,34 | 507,75 | 493,00 | 501,29 | 0,31% | 259.881,00 |
| 15.06.2026 | 479,98 | 500,71 | 474,52 | 499,76 | 3,95% | 283.575,00 |
| 12.06.2026 | 474,28 | 486,10 | 469,08 | 480,77 | 1,38% | 207.461,00 |
| 11.06.2026 | 467,50 | 478,78 | 460,89 | 474,21 | 0,61% | 278.743,00 |
| 10.06.2026 | 477,93 | 485,55 | 471,35 | 471,32 | -1,25% | 287.530,00 |
| 09.06.2026 | 474,52 | 480,50 | 470,83 | 477,29 | 2,25% | 285.804,00 |
| 08.06.2026 | 486,80 | 490,00 | 465,00 | 466,78 | -4,15% | 255.504,00 |
| 05.06.2026 | 494,49 | 495,18 | 481,61 | 486,98 | -1,19% | 187.088,00 |
| 04.06.2026 | 495,22 | 497,83 | 486,17 | 492,83 | 0,96% | 211.126,00 |
| 03.06.2026 | 450,61 | 490,12 | 445,20 | 488,15 | 7,79% | 264.455,00 |
| 02.06.2026 | 475,80 | 476,96 | 451,74 | 452,86 | -5,90% | 426.457,00 |
| 01.06.2026 | 495,74 | 496,07 | 479,00 | 481,23 | -3,23% | 233.988,00 |
| 29.05.2026 | 514,57 | 520,30 | 496,63 | 497,27 | -3,62% | 436.007,00 |
| 28.05.2026 | 523,96 | 529,86 | 513,07 | 515,96 | -2,22% | 236.948,00 |
| 27.05.2026 | 524,30 | 535,76 | 521,16 | 527,67 | 0,57% | 144.036,00 |
| 26.05.2026 | 516,48 | 529,00 | 508,01 | 524,67 | 1,43% | 330.904,00 |
| 22.05.2026 | 513,00 | 520,89 | 507,05 | 517,26 | 0,71% | 160.813,00 |
| 21.05.2026 | 510,96 | 519,99 | 503,26 | 513,59 | 0,02% | 203.581,00 |
| 20.05.2026 | 518,72 | 523,16 | 499,34 | 513,47 | 0,33% | 359.529,00 |
| 19.05.2026 | 520,00 | 528,99 | 508,86 | 511,76 | -2,00% | 258.240,00 |
| 18.05.2026 | 522,19 | 523,84 | 501,02 | 522,23 | -0,28% | 325.809,00 |
| 15.05.2026 | 540,56 | 543,78 | 522,40 | 523,69 | -3,00% | 222.473,00 |
| 14.05.2026 | 522,34 | 547,24 | 518,32 | 539,89 | 4,05% | 336.256,00 |
| 13.05.2026 | 510,44 | 523,57 | 506,02 | 518,87 | 1,69% | 371.617,00 |
| 12.05.2026 | 494,06 | 511,11 | 490,13 | 510,26 | 2,66% | 235.015,00 |
| 11.05.2026 | 511,32 | 513,35 | 493,57 | 497,03 | -2,55% | 307.706,00 |
| 08.05.2026 | 535,00 | 541,57 | 510,00 | 510,04 | -4,64% | 379.309,00 |
| 07.05.2026 | 534,10 | 542,00 | 512,28 | 534,86 | -0,90% | 384.296,00 |
| 06.05.2026 | 531,20 | 559,00 | 519,88 | 539,73 | 7,42% | 569.005,00 |
| 05.05.2026 | 518,22 | 522,01 | 497,23 | 502,47 | -3,12% | 331.005,00 |
| 04.05.2026 | 510,50 | 524,80 | 509,66 | 518,66 | 0,96% | 183.708,00 |
| 01.05.2026 | 518,11 | 520,78 | 504,01 | 513,72 | -0,61% | 196.655,00 |
| 30.04.2026 | 518,58 | 523,85 | 511,00 | 516,88 | -0,42% | 227.357,00 |
| 29.04.2026 | 512,60 | 519,05 | 501,59 | 519,05 | 0,46% | 153.836,00 |
| 28.04.2026 | 523,98 | 528,28 | 515,08 | 516,69 | -0,65% | 218.432,00 |
| 27.04.2026 | 510,88 | 524,31 | 508,52 | 520,09 | 1,50% | 215.775,00 |
| 24.04.2026 | 518,00 | 522,18 | 500,97 | 512,39 | -1,22% | 205.749,00 |
| 23.04.2026 | 529,14 | 535,29 | 516,49 | 518,74 | -1,97% | 330.184,00 |
| 22.04.2026 | 531,69 | 536,32 | 523,24 | 529,14 | 0,27% | 197.532,00 |
| 21.04.2026 | 526,49 | 534,39 | 516,44 | 527,69 | 0,11% | 209.087,00 |
| 20.04.2026 | 530,66 | 530,66 | 521,92 | 527,11 | -0,92% | 297.089,00 |
| 17.04.2026 | 529,89 | 536,86 | 522,81 | 532,02 | 1,50% | 345.698,00 |
| 16.04.2026 | 515,11 | 526,87 | 510,58 | 524,14 | 1,13% | 198.175,00 |
| 15.04.2026 | 529,81 | 529,81 | 510,70 | 518,26 | -1,28% | 226.349,00 |
| 14.04.2026 | 532,10 | 539,16 | 518,80 | 524,99 | -0,13% | 302.718,00 |
| 13.04.2026 | 524,09 | 534,52 | 523,26 | 525,67 | 1,17% | 363.762,00 |
| 10.04.2026 | 525,00 | 526,50 | 507,54 | 519,61 | -0,91% | 294.637,00 |
| 09.04.2026 | 516,96 | 525,99 | 510,64 | 524,40 | 0,89% | 268.889,00 |
| 08.04.2026 | 514,83 | 521,00 | 503,93 | 519,75 | 1,54% | 345.585,00 |
| 07.04.2026 | 530,59 | 530,59 | 504,70 | 511,89 | -4,12% | 347.551,00 |
| 06.04.2026 | 538,36 | 547,18 | 530,41 | 533,88 | -2,38% | 293.916,00 |
| 02.04.2026 | 522,49 | 547,98 | 522,49 | 546,89 | 3,22% | 345.032,00 |
| 01.04.2026 | 531,28 | 545,26 | 525,00 | 529,84 | 1,22% | 422.834,00 |
| 31.03.2026 | 514,64 | 538,80 | 510,40 | 523,47 | 3,59% | 505.823,00 |
| 30.03.2026 | 507,03 | 522,00 | 502,14 | 505,34 | -1,05% | 372.388,00 |
| 27.03.2026 | 515,70 | 523,34 | 498,03 | 510,68 | -1,62% | 487.193,00 |
| 26.03.2026 | 457,29 | 572,20 | 455,56 | 519,11 | 12,38% | 1.349.776,00 |
| 25.03.2026 | 448,79 | 471,72 | 448,49 | 461,93 | 3,80% | 303.502,00 |
| 24.03.2026 | 445,00 | 449,14 | 437,05 | 445,04 | -0,60% | 234.705,00 |
| 23.03.2026 | 447,96 | 454,98 | 442,40 | 447,72 | 1,49% | 222.251,00 |
| 20.03.2026 | 454,81 | 466,90 | 438,87 | 441,16 | -3,00% | 574.111,00 |
| 19.03.2026 | 442,64 | 460,00 | 439,67 | 454,82 | 2,90% | 280.399,00 |
| 18.03.2026 | 440,00 | 446,18 | 427,76 | 442,00 | -0,27% | 314.202,00 |
| 17.03.2026 | 440,02 | 452,20 | 440,02 | 443,18 | 0,53% | 193.899,00 |
| 16.03.2026 | 446,84 | 455,00 | 440,00 | 440,83 | -0,90% | 360.238,00 |
| 13.03.2026 | 440,64 | 448,07 | 434,30 | 444,83 | 1,39% | 220.755,00 |
| 12.03.2026 | 427,27 | 441,37 | 421,55 | 438,73 | 1,67% | 288.029,00 |
| 11.03.2026 | 427,95 | 438,00 | 426,04 | 431,53 | -0,29% | 281.270,00 |
| 10.03.2026 | 433,04 | 443,42 | 430,21 | 432,78 | -0,10% | 254.463,00 |
| 09.03.2026 | 429,42 | 438,84 | 418,72 | 433,20 | 0,09% | 288.833,00 |
| 06.03.2026 | 431,65 | 439,43 | 421,88 | 432,83 | -1,48% | 440.075,00 |
| 05.03.2026 | 434,50 | 444,43 | 426,97 | 439,34 | 1,04% | 275.373,00 |
| 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 |