Holen Sie sich die Stockscreener-App
428.30
1.98%
-8.65
Handel nachbörslich:
428.30
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $443.6 | $425.6 | $18.00 | 294,128.0 | -1.98% |
| 2025-10-08 | $444.1 | $435.2 | $8.88 | 176,604.0 | +0.15% |
| 2025-10-07 | $444.1 | $433.0 | $11.14 | 235,680.0 | -1.36% |
| 2025-10-06 | $449.3 | $435.7 | $13.63 | 257,878.0 | -0.16% |
| 2025-10-03 | $453.6 | $442.7 | $10.84 | 219,942.0 | -1.47% |
| 2025-10-02 | $462.9 | $446.6 | $16.25 | 258,110.0 | +0.11% |
| 2025-10-01 | $463.6 | $449.0 | $14.63 | 264,280.0 | -2.08% |
| 2025-09-30 | $460.2 | $439.0 | $21.24 | 465,793.0 | +3.51% |
| 2025-09-29 | $448.7 | $417.7 | $30.99 | 327,435.0 | +4.45% |
| 2025-09-26 | $428.2 | $419.4 | $8.84 | 376,405.0 | +0.29% |
| 2025-09-25 | $429.1 | $421.1 | $8.06 | 185,430.0 | -0.90% |
| 2025-09-24 | $448.8 | $425.8 | $22.99 | 256,565.0 | -3.72% |
| 2025-09-23 | $452.0 | $440.0 | $12.03 | 254,488.0 | +0.74% |
| 2025-09-22 | $444.3 | $434.0 | $10.32 | 223,734.0 | +0.03% |
| 2025-09-19 | $447.6 | $435.4 | $12.16 | 689,966.0 | -0.19% |
| 2025-09-18 | $444.3 | $422.1 | $22.20 | 474,904.0 | +5.59% |
| 2025-09-17 | $431.5 | $415.5 | $15.97 | 286,221.0 | -2.25% |
| 2025-09-16 | $428.3 | $422.9 | $5.36 | 243,387.0 | +0.34% |
| 2025-09-15 | $428.5 | $418.4 | $10.12 | 265,381.0 | -1.53% |
| 2025-09-12 | $440.9 | $426.2 | $14.73 | 190,644.0 | -1.65% |
| 2025-09-11 | $439.4 | $425.0 | $14.45 | 222,989.0 | +2.17% |
| 2025-09-10 | $450.2 | $429.6 | $20.61 | 280,509.0 | -4.15% |
| 2025-09-09 | $450.7 | $441.2 | $9.50 | 316,763.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $463.6 | $425.6 | $38.02 | 1,983,343.0 | -6.62% |
| 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% |
0.74%
1.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):