Holen Sie sich die Stockscreener-App
514.06
7.58%
-42.16
Handel nachbörslich:
517.94
3.88
+0.75%
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $555.1 | $511.0 | $44.07 | 682,404.0 | -7.58% |
| 2026-01-08 | $568.0 | $547.8 | $20.20 | 269,537.0 | -0.88% |
| 2026-01-07 | $590.0 | $558.3 | $31.69 | 402,060.0 | +0.56% |
| 2026-01-06 | $578.5 | $532.4 | $46.05 | 728,458.0 | -5.16% |
| 2026-01-05 | $593.0 | $572.5 | $20.47 | 341,493.0 | -0.92% |
| 2026-01-02 | $598.8 | $580.0 | $18.79 | 281,988.0 | +1.98% |
| 2025-12-31 | $592.7 | $581.5 | $11.20 | 155,653.0 | -0.24% |
| 2025-12-30 | $590.0 | $578.0 | $12.00 | 139,212.0 | -0.97% |
| 2025-12-29 | $600.0 | $587.0 | $12.96 | 293,371.0 | -1.58% |
| 2025-12-26 | $608.3 | $597.7 | $10.64 | 97,632.0 | -0.65% |
| 2025-12-24 | $615.0 | $601.4 | $13.64 | 103,016.0 | +0.10% |
| 2025-12-23 | $609.8 | $593.0 | $16.80 | 214,044.0 | -0.10% |
| 2025-12-22 | $610.0 | $585.2 | $24.77 | 329,452.0 | +2.00% |
| 2025-12-19 | $593.6 | $551.4 | $42.21 | 966,780.0 | +8.56% |
| 2025-12-18 | $555.5 | $535.3 | $20.17 | 348,432.0 | -0.33% |
| 2025-12-17 | $561.0 | $544.9 | $16.15 | 238,764.0 | -1.51% |
| 2025-12-16 | $560.0 | $544.2 | $15.76 | 268,860.0 | -1.07% |
| 2025-12-15 | $573.7 | $552.8 | $20.92 | 244,761.0 | -1.91% |
| 2025-12-12 | $577.2 | $561.0 | $16.16 | 175,410.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $598.8 | $511.0 | $87.76 | 3,388,344.0 | -11.73% |
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% |
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):