Holen Sie sich die Stockscreener-App
432.89
0.39%
1.68
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $436.6 | $428.0 | $8.59 | 281,072.0 | +0.39% |
| 2025-09-04 | $438.7 | $426.0 | $12.74 | 257,728.0 | -0.93% |
| 2025-09-03 | $441.0 | $422.0 | $18.98 | 369,170.0 | -0.19% |
| 2025-09-02 | $443.0 | $430.5 | $12.55 | 428,116.0 | -0.40% |
| 2025-08-29 | $439.0 | $429.2 | $9.77 | 304,101.0 | +0.16% |
| 2025-08-28 | $438.3 | $425.0 | $13.28 | 286,975.0 | +2.85% |
| 2025-08-27 | $437.1 | $422.5 | $14.59 | 397,918.0 | +0.05% |
| 2025-08-26 | $426.7 | $412.2 | $14.54 | 427,306.0 | +3.06% |
| 2025-08-25 | $423.2 | $410.1 | $13.10 | 248,823.0 | -0.59% |
| 2025-08-22 | $420.0 | $404.2 | $15.83 | 465,899.0 | +1.86% |
| 2025-08-21 | $414.5 | $393.0 | $21.54 | 594,116.0 | +3.94% |
| 2025-08-20 | $393.8 | $378.6 | $15.22 | 312,621.0 | +3.19% |
| 2025-08-19 | $391.3 | $374.5 | $16.77 | 547,509.0 | -3.04% |
| 2025-08-18 | $393.8 | $351.3 | $42.44 | 803,676.0 | +5.84% |
| 2025-08-15 | $371.4 | $360.0 | $11.40 | 260,216.0 | -0.41% |
| 2025-08-14 | $375.7 | $364.2 | $11.47 | 321,752.0 | -0.56% |
| 2025-08-13 | $375.1 | $357.8 | $17.30 | 730,605.0 | +4.03% |
| 2025-08-12 | $360.0 | $348.9 | $11.11 | 488,614.0 | +2.72% |
| 2025-08-11 | $352.5 | $342.7 | $9.75 | 273,955.0 | +1.09% |
| 2025-08-08 | $348.3 | $339.3 | $9.03 | 352,909.0 | +1.00% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $443.0 | $422.0 | $20.98 | 1,617,158.0 | -1.13% |
| 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% |
Madrigal Pharmaceuticals Inc-Aktien (MDGL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $245.3 | $194.9 | $50.43 | 8,012,376.0 | +13.81% |
| 2023-11 | $208.5 | $130.8 | $77.73 | 8,376,805.0 | +54.74% |
| 2023-10 | $152.0 | $119.8 | $32.22 | 10,182,379.0 | -10.04% |
| 2023-09 | $200.6 | $143.8 | $56.87 | 10,100,581.0 | -18.87% |
| 2023-08 | $205.5 | $156.0 | $49.52 | 5,725,352.0 | -12.32% |
| 2023-07 | $239.8 | $198.0 | $41.73 | 4,328,339.0 | -11.13% |
| 2023-06 | $283.4 | $192.2 | $91.21 | 9,676,593.0 | -17.03% |
| 2023-05 | $322.7 | $269.0 | $53.65 | 7,473,875.0 | -10.77% |
| 2023-04 | $314.5 | $231.5 | $83.02 | 6,449,165.0 | +28.79% |
| 2023-03 | $280.8 | $222.9 | $57.91 | 10,456,807.0 | -10.61% |
| 2023-02 | $308.0 | $251.0 | $56.99 | 8,037,979.0 | -5.98% |
| 2023-01 | $313.9 | $265.9 | $48.01 | 7,300,755.0 | -0.69% |
1.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):