Holen Sie sich die Stockscreener-App
327.10
2.24%
-7.50
Handel nachbörslich:
326.62
-0.48
-0.15%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $335.3 | $320.0 | $15.29 | 223,305.0 | -2.24% |
| 2025-04-02 | $341.9 | $318.3 | $23.59 | 263,353.0 | +3.28% |
| 2025-04-01 | $334.9 | $320.7 | $14.23 | 331,050.0 | -2.19% |
| 2025-03-31 | $333.0 | $310.0 | $23.00 | 324,676.0 | +1.02% |
| 2025-03-28 | $336.8 | $324.0 | $12.77 | 195,806.0 | -2.79% |
| 2025-03-27 | $338.4 | $331.7 | $6.77 | 124,049.0 | +1.03% |
| 2025-03-26 | $343.4 | $330.7 | $12.69 | 170,514.0 | -2.76% |
| 2025-03-25 | $350.5 | $335.5 | $15.00 | 196,279.0 | -0.90% |
| 2025-03-24 | $346.9 | $338.2 | $8.70 | 185,522.0 | +1.40% |
| 2025-03-21 | $344.2 | $330.0 | $14.16 | 255,284.0 | +1.94% |
| 2025-03-20 | $342.6 | $334.9 | $7.63 | 163,094.0 | -1.66% |
| 2025-03-19 | $341.2 | $332.2 | $9.01 | 368,846.0 | +0.66% |
| 2025-03-18 | $343.6 | $331.1 | $12.44 | 161,620.0 | -1.14% |
| 2025-03-17 | $350.0 | $337.0 | $13.04 | 290,099.0 | -1.70% |
| 2025-03-14 | $348.4 | $326.7 | $21.65 | 379,279.0 | +7.84% |
| 2025-03-13 | $332.4 | $321.3 | $11.12 | 372,402.0 | -1.31% |
| 2025-03-12 | $344.2 | $322.4 | $21.77 | 457,944.0 | -2.41% |
| 2025-03-11 | $336.2 | $315.0 | $21.20 | 525,216.0 | +1.89% |
| 2025-03-10 | $333.4 | $322.0 | $11.35 | 275,464.0 | -0.68% |
| 2025-03-07 | $339.1 | $322.0 | $17.08 | 417,428.0 | +0.80% |
| 2025-03-06 | $350.0 | $328.8 | $21.23 | 328,484.0 | -5.33% |
| 2025-03-05 | $348.5 | $319.9 | $28.62 | 673,083.0 | +8.08% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $341.9 | $318.3 | $23.59 | 1,041,013.0 | -1.25% |
| 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% |
1.23%
1.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):