467,000€
-2,22%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 465,00 | 466,70 | 465,00 | 466,55 | -2,31% | - |
| 17.12.2025 | 469,30 | 477,60 | 469,30 | 477,60 | 2,25% | 16,00 |
| 16.12.2025 | 465,10 | 467,10 | 465,10 | 467,10 | -2,20% | 19,00 |
| 15.12.2025 | 479,90 | 479,90 | 477,60 | 477,60 | -1,06% | 44,00 |
| 12.12.2025 | 482,50 | 482,70 | 482,50 | 482,70 | -2,33% | 19,00 |
| 11.12.2025 | 494,20 | 494,20 | 494,20 | 494,20 | 4,97% | 20,00 |
| 10.12.2025 | 470,90 | 477,30 | 465,90 | 470,80 | -0,80% | 173,00 |
| 09.12.2025 | 483,60 | 493,20 | 474,60 | 474,60 | -2,43% | 24,00 |
| 08.12.2025 | 500,40 | 500,40 | 483,20 | 486,40 | -1,74% | 241,00 |
| 05.12.2025 | 495,00 | 495,00 | 495,00 | 495,00 | -1,24% | 20,00 |
| 04.12.2025 | 503,00 | 503,00 | 492,50 | 501,20 | 1,77% | 3,00 |
| 03.12.2025 | 497,00 | 497,00 | 492,50 | 492,50 | -0,28% | 4,00 |
| 02.12.2025 | 493,60 | 505,20 | 493,60 | 493,90 | -3,38% | 56,00 |
| 01.12.2025 | 515,00 | 515,40 | 508,00 | 511,20 | 0,55% | 67,00 |
| 28.11.2025 | 525,00 | 526,40 | 508,40 | 508,40 | -1,91% | 121,00 |
| 27.11.2025 | 518,90 | 519,20 | 518,10 | 518,30 | -0,25% | - |
| 26.11.2025 | 514,00 | 519,60 | 510,00 | 519,60 | 2,36% | 124,00 |
| 25.11.2025 | 514,80 | 515,00 | 500,00 | 507,60 | 0,51% | 299,00 |
| 24.11.2025 | 474,40 | 505,00 | 474,40 | 505,00 | 2,73% | 69,00 |
| 21.11.2025 | 470,00 | 491,60 | 470,00 | 491,60 | 4,91% | 14,00 |
| 20.11.2025 | 489,30 | 494,70 | 468,60 | 468,60 | -2,13% | 163,00 |
| 19.11.2025 | 487,30 | 487,30 | 478,80 | 478,80 | -1,26% | 2,00 |
| 18.11.2025 | 480,80 | 488,90 | 480,80 | 484,90 | 3,37% | 109,00 |
| 17.11.2025 | 451,10 | 473,00 | 451,10 | 469,10 | 2,42% | 90,00 |
| 14.11.2025 | 437,40 | 459,60 | 436,60 | 458,00 | 3,20% | 257,00 |
| 13.11.2025 | 462,30 | 462,30 | 443,80 | 443,80 | -5,05% | 75,00 |
| 12.11.2025 | 468,00 | 471,90 | 458,30 | 467,40 | 0,04% | 25,00 |
| 11.11.2025 | 448,40 | 467,20 | 448,40 | 467,20 | 10,53% | 111,00 |
| 10.11.2025 | 419,50 | 432,70 | 419,50 | 422,70 | 0,62% | 33,00 |
| 07.11.2025 | 427,90 | 427,90 | 412,80 | 420,10 | 0,62% | 63,00 |
| 06.11.2025 | 408,20 | 420,80 | 408,20 | 417,50 | -1,65% | 42,00 |
| 05.11.2025 | 384,30 | 427,00 | 384,30 | 424,50 | 10,29% | 74,00 |
| 04.11.2025 | 360,90 | 400,00 | 359,80 | 384,90 | 10,16% | 78,00 |
| 03.11.2025 | 366,80 | 367,60 | 349,40 | 349,40 | -6,00% | 74,00 |
| 31.10.2025 | 371,70 | 371,70 | 371,70 | 371,70 | -1,27% | 5,00 |
| 30.10.2025 | 364,20 | 376,50 | 364,20 | 376,50 | 5,49% | 108,00 |
| 29.10.2025 | 366,90 | 372,00 | 339,40 | 356,90 | -3,38% | 182,00 |
| 28.10.2025 | 373,80 | 373,80 | 369,40 | 369,40 | 0,44% | 42,00 |
| 27.10.2025 | 365,30 | 367,80 | 363,90 | 367,80 | 0,66% | 18,00 |
| 24.10.2025 | 362,40 | 369,00 | 362,40 | 365,40 | 0,44% | 24,00 |
| 23.10.2025 | 355,00 | 363,80 | 355,00 | 363,80 | 1,34% | 32,00 |
| 22.10.2025 | 367,50 | 367,50 | 359,00 | 359,00 | -5,31% | 22,00 |
| 21.10.2025 | 377,90 | 382,65 | 372,90 | 379,15 | 1,27% | - |
| 20.10.2025 | 373,50 | 374,40 | 367,60 | 374,40 | -0,32% | 22,00 |
| 17.10.2025 | 379,80 | 379,80 | 368,50 | 375,60 | -0,92% | 131,00 |
| 16.10.2025 | 369,20 | 382,10 | 369,20 | 379,10 | 1,61% | 19,00 |
| 15.10.2025 | 376,30 | 379,60 | 364,80 | 373,10 | -0,05% | 78,00 |
| 14.10.2025 | 368,00 | 373,30 | 362,50 | 373,30 | 1,36% | 129,00 |
| 13.10.2025 | 376,80 | 377,40 | 368,30 | 368,30 | -1,10% | 34,00 |
| 10.10.2025 | 374,00 | 374,30 | 360,80 | 372,40 | -2,00% | 54,00 |
| 09.10.2025 | 372,30 | 380,00 | 372,30 | 380,00 | 0,66% | 26,00 |
| 08.10.2025 | 375,80 | 381,70 | 373,40 | 377,50 | 1,13% | - |
| 07.10.2025 | 381,70 | 381,70 | 371,80 | 373,30 | -1,24% | 72,00 |
| 06.10.2025 | 381,90 | 385,40 | 378,00 | 378,00 | -2,30% | 9,00 |
| 03.10.2025 | 380,60 | 388,40 | 380,60 | 386,90 | -0,05% | 11,00 |
| 02.10.2025 | 386,60 | 393,10 | 379,00 | 387,10 | -0,64% | 28,00 |
| 01.10.2025 | 391,70 | 393,20 | 384,00 | 389,60 | 1,17% | 17,00 |
| 30.09.2025 | 379,00 | 385,10 | 379,00 | 385,10 | 1,37% | 45,00 |
| 29.09.2025 | 366,10 | 379,90 | 366,10 | 379,90 | 5,09% | 48,00 |
| 26.09.2025 | 359,00 | 361,50 | 359,00 | 361,50 | -1,01% | 21,00 |
| 25.09.2025 | 364,90 | 365,50 | 364,90 | 365,20 | -1,40% | 29,00 |
| 24.09.2025 | 374,70 | 375,70 | 370,40 | 370,40 | -1,83% | 24,00 |
| 23.09.2025 | 382,20 | 382,20 | 377,30 | 377,30 | 0,35% | 26,00 |
| 22.09.2025 | 368,40 | 376,00 | 368,40 | 376,00 | 0,03% | 103,00 |
| 19.09.2025 | 371,00 | 375,90 | 371,00 | 375,90 | 0,40% | 3,00 |
| 18.09.2025 | 351,30 | 374,40 | 351,30 | 374,40 | 4,32% | 27,00 |
| 17.09.2025 | 364,20 | 364,20 | 358,90 | 358,90 | -1,56% | 13,00 |
| 16.09.2025 | 365,00 | 368,80 | 361,30 | 364,60 | 0,80% | 64,00 |
| 15.09.2025 | 360,00 | 368,00 | 355,90 | 361,70 | -2,38% | 218,00 |
| 12.09.2025 | 377,80 | 377,80 | 367,30 | 370,50 | -0,40% | 28,00 |
| 11.09.2025 | 371,70 | 372,00 | 371,70 | 372,00 | 0,11% | 2,00 |
| 10.09.2025 | 387,00 | 387,00 | 371,60 | 371,60 | -3,13% | 156,00 |
| 09.09.2025 | 382,00 | 390,40 | 379,80 | 383,60 | 0,03% | 65,00 |
| 08.09.2025 | 373,30 | 386,40 | 365,70 | 383,50 | 4,41% | 306,00 |
| 05.09.2025 | 365,80 | 367,30 | 365,00 | 367,30 | -0,35% | 31,00 |
| 04.09.2025 | 369,50 | 376,90 | 368,60 | 368,60 | 0,24% | 5,00 |
| 03.09.2025 | 377,10 | 378,60 | 365,70 | 367,70 | -2,85% | 134,00 |
| 02.09.2025 | 382,60 | 383,00 | 373,40 | 378,50 | -0,39% | 95,00 |
| 01.09.2025 | 370,00 | 383,20 | 369,40 | 380,00 | 2,15% | 35,00 |
| 29.08.2025 | 370,40 | 378,00 | 368,60 | 372,00 | -0,37% | 140,00 |
| 28.08.2025 | 369,30 | 375,50 | 362,60 | 373,40 | 1,69% | 125,00 |
| 27.08.2025 | 370,30 | 371,00 | 367,20 | 367,20 | 0,63% | 26,00 |
| 26.08.2025 | 357,80 | 364,90 | 350,30 | 364,90 | 2,79% | 85,00 |
| 25.08.2025 | 355,50 | 363,10 | 355,00 | 355,00 | 1,78% | 101,00 |
| 22.08.2025 | 354,90 | 356,00 | 347,50 | 348,80 | -0,06% | 145,00 |
| 21.08.2025 | 338,50 | 354,90 | 332,10 | 349,00 | 7,72% | 138,00 |
| 20.08.2025 | 328,90 | 329,10 | 324,00 | 324,00 | 0,34% | 71,00 |
| 19.08.2025 | 332,60 | 339,30 | 321,70 | 322,90 | -3,90% | 228,00 |
| 18.08.2025 | 305,10 | 336,50 | 295,10 | 336,00 | 7,66% | 204,00 |
| 15.08.2025 | 318,10 | 324,10 | 309,10 | 312,10 | -2,62% | 12,00 |
| 14.08.2025 | 322,40 | 322,40 | 318,80 | 320,50 | 0,44% | 28,00 |
| 13.08.2025 | 310,20 | 319,10 | 304,70 | 319,10 | 3,34% | 82,00 |
| 12.08.2025 | 306,50 | 308,80 | 303,20 | 308,80 | 4,15% | 26,00 |
| 11.08.2025 | 300,80 | 301,70 | 295,40 | 296,50 | 0,75% | 15,00 |
| 08.08.2025 | 288,80 | 296,50 | 288,80 | 294,30 | 1,98% | 34,00 |
| 07.08.2025 | 292,50 | 292,60 | 288,60 | 288,60 | -0,31% | 4,00 |
| 06.08.2025 | 290,10 | 292,00 | 287,10 | 289,50 | -0,96% | 39,00 |
| 05.08.2025 | 275,40 | 315,00 | 275,40 | 292,30 | 12,42% | 317,00 |
| 04.08.2025 | 260,00 | 260,00 | 260,00 | 260,00 | -1,78% | 1,00 |
| 01.08.2025 | 265,30 | 265,30 | 264,70 | 264,70 | -1,67% | 4,00 |