Holen Sie sich die Stockscreener-App
464.71
1.92%
-9.08
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MDGL?
Forum
Prognose
Aktiensplit
Madrigal Pharmaceuticals Inc-Aktien (MDGL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $483.0 | $458.1 | $24.92 | 245,701.0 | -1.92% |
| 2026-02-12 | $484.2 | $468.1 | $16.17 | 256,384.0 | -1.50% |
| 2026-02-11 | $483.0 | $463.5 | $19.50 | 298,152.0 | +0.45% |
| 2026-02-10 | $499.6 | $475.3 | $24.21 | 432,118.0 | -1.93% |
| 2026-02-09 | $490.5 | $471.4 | $19.11 | 397,912.0 | +2.23% |
| 2026-02-06 | $482.9 | $465.2 | $17.68 | 338,608.0 | +3.06% |
| 2026-02-05 | $486.9 | $458.0 | $28.88 | 382,748.0 | -3.17% |
| 2026-02-04 | $482.1 | $472.5 | $9.54 | 350,233.0 | -0.80% |
| 2026-02-03 | $491.3 | $467.9 | $23.43 | 339,919.0 | -1.49% |
| 2026-02-02 | $497.7 | $481.0 | $16.71 | 256,915.0 | +0.09% |
| 2026-01-30 | $497.5 | $480.0 | $17.52 | 507,980.0 | -1.09% |
| 2026-01-29 | $500.1 | $486.0 | $14.19 | 239,392.0 | -0.37% |
| 2026-01-28 | $506.4 | $492.0 | $14.39 | 180,945.0 | -0.77% |
| 2026-01-27 | $501.7 | $487.9 | $13.80 | 244,421.0 | +0.24% |
| 2026-01-26 | $502.4 | $474.9 | $27.50 | 314,332.0 | +3.90% |
| 2026-01-23 | $499.0 | $466.0 | $33.02 | 434,722.0 | -3.53% |
| 2026-01-22 | $504.0 | $492.0 | $11.99 | 231,521.0 | +0.22% |
| 2026-01-21 | $505.0 | $492.7 | $12.31 | 299,068.0 | -1.58% |
| 2026-01-20 | $506.6 | $483.6 | $23.06 | 222,737.0 | +0.65% |
| 2026-01-16 | $511.9 | $492.5 | $19.44 | 275,191.0 | +1.17% |
| 2026-01-15 | $510.5 | $495.4 | $15.14 | 217,632.0 | -1.85% |
Madrigal Pharmaceuticals Inc-Aktien (MDGL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Madrigal Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MDGL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Madrigal Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Madrigal Pharmaceuticals Inc-Aktien (MDGL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $499.6 | $458.0 | $41.55 | 3,544,391.0 | -5.03% |
| 2026-01 | $598.8 | $466.0 | $132.8 | 6,946,627.0 | -15.98% |
Madrigal Pharmaceuticals Inc-Aktien (MDGL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $615.0 | $535.3 | $79.67 | 5,851,755.0 | -2.22% |
| 2025-11 | $605.0 | $399.0 | $206.0 | 8,560,696.0 | +42.51% |
| 2025-10 | $463.6 | $393.6 | $70.02 | 6,472,580.0 | -8.67% |
| 2025-09 | $460.2 | $415.5 | $44.69 | 7,049,417.0 | +4.75% |
| 2025-08 | $439.0 | $298.0 | $141.0 | 9,417,598.0 | +44.74% |
| 2025-07 | $357.9 | $284.0 | $73.89 | 7,679,412.0 | -0.04% |
| 2025-06 | $314.2 | $268.7 | $45.53 | 6,297,557.0 | +9.95% |
| 2025-05 | $349.0 | $265.0 | $84.00 | 7,538,475.0 | -17.56% |
| 2025-04 | $345.7 | $276.2 | $69.53 | 7,360,774.0 | +0.81% |
| 2025-03 | $350.5 | $310.0 | $40.50 | 6,576,353.0 | -2.94% |
| 2025-02 | $377.5 | $309.4 | $68.10 | 7,181,382.0 | +1.93% |
| 2025-01 | $347.2 | $266.4 | $80.76 | 8,988,361.0 | +8.50% |
Madrigal Pharmaceuticals Inc-Aktien (MDGL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $329.2 | $289.8 | $39.38 | 5,926,163.0 | -5.05% |
| 2024-11 | $368.3 | $262.9 | $105.4 | 12,491,187.0 | +26.55% |
| 2024-10 | $263.5 | $200.6 | $62.91 | 7,556,790.0 | +22.20% |
| 2024-09 | $250.0 | $208.9 | $41.06 | 4,957,544.0 | -14.13% |
| 2024-08 | $290.9 | $225.5 | $65.42 | 6,238,991.0 | -13.18% |
| 2024-07 | $298.0 | $265.4 | $32.64 | 5,685,588.0 | +1.61% |
| 2024-06 | $295.5 | $208.6 | $86.90 | 11,698,667.0 | +18.63% |
| 2024-05 | $250.3 | $200.1 | $50.26 | 9,134,621.0 | +15.75% |
| 2024-04 | $268.0 | $189.0 | $79.04 | 8,922,378.0 | -23.60% |
| 2024-03 | $300.0 | $236.6 | $63.36 | 14,158,014.0 | +13.06% |
| 2024-02 | $262.0 | $168.2 | $93.74 | 14,114,254.0 | +8.99% |
| 2024-01 | $245.2 | $209.0 | $36.18 | 6,132,754.0 | -6.34% |
1.12%
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):