Holen Sie sich die Stockscreener-App
336.23
4.22%
-14.80
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $355.0 | $336.2 | $18.77 | 251,380.0 | -4.22% |
| 2025-02-20 | $351.1 | $337.8 | $13.23 | 216,277.0 | +2.15% |
| 2025-02-19 | $344.1 | $334.1 | $9.93 | 573,186.0 | +1.11% |
| 2025-02-18 | $341.0 | $334.5 | $6.52 | 163,205.0 | +0.79% |
| 2025-02-14 | $354.5 | $334.7 | $19.82 | 367,124.0 | -4.13% |
| 2025-02-13 | $353.0 | $339.3 | $13.69 | 226,883.0 | +3.39% |
| 2025-02-12 | $340.2 | $325.9 | $14.31 | 454,578.0 | +2.53% |
| 2025-02-11 | $336.7 | $327.1 | $9.59 | 304,967.0 | -1.71% |
| 2025-02-10 | $338.9 | $333.0 | $5.93 | 184,679.0 | +1.45% |
| 2025-02-07 | $334.4 | $325.4 | $9.07 | 297,307.0 | +0.74% |
| 2025-02-06 | $349.3 | $330.0 | $19.29 | 346,479.0 | -2.85% |
| 2025-02-05 | $342.3 | $323.2 | $19.06 | 479,424.0 | +5.25% |
| 2025-02-04 | $334.0 | $322.0 | $12.03 | 483,326.0 | -0.76% |
| 2025-02-03 | $335.6 | $322.0 | $13.57 | 304,555.0 | -2.79% |
| 2025-01-31 | $347.2 | $334.0 | $13.18 | 255,766.0 | -1.03% |
| 2025-01-30 | $342.0 | $324.5 | $17.53 | 366,353.0 | +3.66% |
| 2025-01-29 | $327.3 | $320.6 | $6.66 | 239,179.0 | -0.31% |
| 2025-01-28 | $328.5 | $311.6 | $16.86 | 378,317.0 | +5.28% |
| 2025-01-27 | $314.6 | $300.0 | $14.59 | 554,955.0 | -5.25% |
| 2025-01-24 | $343.5 | $324.0 | $19.50 | 489,848.0 | -3.53% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $355.0 | $322.0 | $33.00 | 4,904,750.0 | +0.43% |
| 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% |
0.27%
3.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):