Holen Sie sich die Stockscreener-App
552.47
0.26%
-1.45
Vorhandelsmarkt:
552.50
0.03
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $555.4 | $546.2 | $9.19 | 283,322.0 | -0.26% |
| 2025-12-09 | $569.8 | $550.7 | $19.12 | 287,861.0 | -2.58% |
| 2025-12-08 | $577.0 | $561.2 | $15.77 | 332,239.0 | -1.51% |
| 2025-12-05 | $593.0 | $573.0 | $20.00 | 220,905.0 | -2.33% |
| 2025-12-04 | $594.3 | $573.0 | $21.27 | 161,688.0 | +1.93% |
| 2025-12-03 | $592.9 | $570.5 | $22.38 | 264,528.0 | +1.18% |
| 2025-12-02 | $598.8 | $569.0 | $29.73 | 290,930.0 | -1.09% |
| 2025-12-01 | $594.0 | $577.6 | $16.44 | 298,101.0 | -2.94% |
| 2025-11-28 | $605.0 | $590.3 | $14.66 | 116,259.0 | -0.67% |
| 2025-11-26 | $604.8 | $585.1 | $19.72 | 254,358.0 | +1.52% |
| 2025-11-25 | $594.5 | $567.0 | $27.47 | 359,772.0 | +0.70% |
| 2025-11-24 | $595.0 | $545.0 | $49.99 | 761,052.0 | +7.29% |
| 2025-11-21 | $565.1 | $535.0 | $30.15 | 567,138.0 | +1.08% |
| 2025-11-20 | $571.2 | $540.0 | $31.15 | 270,547.0 | -2.43% |
| 2025-11-19 | $570.2 | $553.2 | $17.00 | 230,279.0 | -0.61% |
| 2025-11-18 | $577.9 | $545.4 | $32.52 | 348,478.0 | +1.01% |
| 2025-11-17 | $555.1 | $520.5 | $34.67 | 466,145.0 | +4.57% |
| 2025-11-14 | $535.0 | $505.0 | $29.95 | 263,354.0 | +2.77% |
| 2025-11-13 | $531.0 | $513.8 | $17.18 | 295,817.0 | -2.65% |
| 2025-11-12 | $542.2 | $520.0 | $22.19 | 452,756.0 | -2.32% |
| 2025-11-11 | $544.2 | $491.4 | $52.86 | 508,243.0 | +9.20% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $598.8 | $546.2 | $52.57 | 2,422,896.0 | -7.46% |
| 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% |
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% |
0.45%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):