Holen Sie sich die Stockscreener-App
301.65
0.60%
1.50
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $304.0 | $300.3 | $3.67 | 20,658.0 | +0.48% |
| 2025-07-02 | $311.2 | $295.4 | $15.78 | 340,907.0 | -0.00% |
| 2025-07-01 | $301.4 | $291.4 | $9.94 | 217,851.0 | -0.82% |
| 2025-06-30 | $308.9 | $299.2 | $9.71 | 271,305.0 | +0.63% |
| 2025-06-27 | $314.2 | $295.6 | $18.60 | 540,458.0 | +0.41% |
| 2025-06-26 | $300.3 | $278.0 | $22.30 | 472,461.0 | +7.88% |
| 2025-06-25 | $285.0 | $277.6 | $7.35 | 171,064.0 | -2.58% |
| 2025-06-24 | $290.0 | $279.0 | $11.00 | 298,118.0 | +0.70% |
| 2025-06-23 | $285.5 | $276.7 | $8.83 | 300,076.0 | -0.96% |
| 2025-06-20 | $287.9 | $279.3 | $8.52 | 374,766.0 | +1.06% |
| 2025-06-18 | $287.3 | $275.0 | $12.27 | 303,302.0 | +1.12% |
| 2025-06-17 | $284.2 | $277.5 | $6.70 | 219,442.0 | -1.92% |
| 2025-06-16 | $296.0 | $284.2 | $11.73 | 332,854.0 | -3.56% |
| 2025-06-13 | $297.8 | $289.0 | $8.73 | 270,681.0 | -0.55% |
| 2025-06-12 | $303.4 | $288.2 | $15.26 | 378,414.0 | +0.98% |
| 2025-06-11 | $300.9 | $280.4 | $20.51 | 417,984.0 | +4.26% |
| 2025-06-10 | $287.6 | $281.0 | $6.54 | 143,415.0 | +0.74% |
| 2025-06-09 | $284.8 | $276.0 | $8.87 | 310,471.0 | +0.72% |
| 2025-06-06 | $283.1 | $275.0 | $8.07 | 279,460.0 | +1.51% |
| 2025-06-05 | $279.4 | $272.0 | $7.44 | 292,490.0 | -1.87% |
| 2025-06-04 | $288.3 | $279.0 | $9.25 | 227,910.0 | -1.79% |
| 2025-06-03 | $285.1 | $268.7 | $16.45 | 405,083.0 | +4.31% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $311.2 | $291.4 | $19.76 | 579,416.0 | -0.34% |
| 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% |
0.34%
7.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):