2,500€
-2,76%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,74 | 2,88 | 2,66 | 2,69 | -1,90% | 2.189,00 |
| 04.05.2026 | 2,66 | 2,89 | 2,62 | 2,74 | 4,27% | - |
| 30.04.2026 | 2,52 | 2,66 | 2,48 | 2,63 | 3,92% | - |
| 29.04.2026 | 2,57 | 2,58 | 2,49 | 2,53 | -1,67% | - |
| 28.04.2026 | 2,60 | 2,69 | 2,54 | 2,57 | -1,08% | - |
| 27.04.2026 | 2,73 | 2,82 | 2,60 | 2,60 | -4,84% | 540,00 |
| 24.04.2026 | 2,73 | 2,76 | 2,66 | 2,73 | 0,11% | - |
| 23.04.2026 | 2,93 | 2,93 | 2,72 | 2,73 | -6,80% | - |
| 22.04.2026 | 2,95 | 3,02 | 2,90 | 2,93 | -1,01% | - |
| 21.04.2026 | 2,95 | 3,11 | 2,95 | 2,96 | 0,37% | 26.624,00 |
| 20.04.2026 | 2,94 | 3,09 | 2,93 | 2,95 | 0,24% | - |
| 17.04.2026 | 2,90 | 3,00 | 2,88 | 2,94 | 1,35% | - |
| 16.04.2026 | 2,99 | 3,03 | 2,86 | 2,90 | -3,11% | - |
| 15.04.2026 | 2,95 | 3,15 | 2,95 | 2,99 | 0,54% | - |
| 14.04.2026 | 2,92 | 3,08 | 2,92 | 2,98 | 0,71% | 330,00 |
| 13.04.2026 | 3,08 | 3,09 | 2,86 | 2,96 | -3,87% | 30.474,00 |
| 10.04.2026 | 2,94 | 3,31 | 2,93 | 3,07 | 4,52% | 7.260,00 |
| 09.04.2026 | 2,94 | 3,01 | 2,78 | 2,94 | -0,64% | 850,00 |
| 08.04.2026 | 2,92 | 2,98 | 2,83 | 2,96 | 2,07% | - |
| 07.04.2026 | 2,74 | 3,00 | 2,70 | 2,90 | 8,94% | - |
| 02.04.2026 | 2,52 | 2,73 | 2,45 | 2,66 | 6,39% | - |
| 01.04.2026 | 2,49 | 2,55 | 2,46 | 2,50 | 0,32% | - |
| 31.03.2026 | 2,41 | 2,57 | 2,41 | 2,49 | 3,40% | - |
| 30.03.2026 | 2,54 | 2,55 | 2,39 | 2,41 | -4,96% | - |
| 27.03.2026 | 2,75 | 2,76 | 2,48 | 2,54 | -7,78% | - |
| 26.03.2026 | 2,73 | 2,82 | 2,66 | 2,75 | 0,81% | - |
| 25.03.2026 | 2,35 | 2,77 | 2,34 | 2,73 | 16,47% | - |
| 24.03.2026 | 2,53 | 2,53 | 2,29 | 2,34 | -6,98% | - |
| 23.03.2026 | 2,42 | 2,59 | 2,35 | 2,52 | 0,88% | 4.002,00 |
| 20.03.2026 | 2,51 | 2,57 | 2,42 | 2,50 | -0,24% | - |
| 19.03.2026 | 2,60 | 2,60 | 2,45 | 2,50 | -3,69% | - |
| 18.03.2026 | 2,67 | 2,70 | 2,54 | 2,60 | -2,77% | - |
| 17.03.2026 | 2,70 | 2,76 | 2,64 | 2,67 | -0,82% | - |
| 16.03.2026 | 2,63 | 2,81 | 2,60 | 2,70 | 2,59% | - |
| 13.03.2026 | 2,73 | 2,82 | 2,60 | 2,63 | -3,52% | - |
| 12.03.2026 | 2,89 | 2,94 | 2,65 | 2,72 | -6,00% | - |
| 11.03.2026 | 2,93 | 3,04 | 2,71 | 2,90 | -0,89% | 19.789,00 |
| 10.03.2026 | 2,03 | 3,01 | 2,03 | 2,92 | 44,75% | 7.995,00 |
| 09.03.2026 | 1,91 | 2,11 | 1,91 | 2,02 | 4,45% | 2.814,00 |
| 06.03.2026 | 1,85 | 1,94 | 1,82 | 1,93 | 4,37% | 1.125,00 |
| 05.03.2026 | 1,79 | 1,88 | 1,74 | 1,85 | 3,64% | - |
| 04.03.2026 | 1,64 | 1,79 | 1,62 | 1,79 | 9,83% | - |
| 03.03.2026 | 1,67 | 1,68 | 1,56 | 1,63 | -2,22% | - |
| 02.03.2026 | 1,65 | 1,72 | 1,58 | 1,67 | -0,72% | 2.850,00 |
| 27.02.2026 | 1,69 | 1,72 | 1,63 | 1,68 | -0,12% | 4.400,00 |
| 26.02.2026 | 1,63 | 1,70 | 1,60 | 1,68 | 3,26% | - |
| 25.02.2026 | 1,47 | 1,68 | 1,45 | 1,63 | 9,94% | 5.595,00 |
| 24.02.2026 | 1,39 | 1,49 | 1,18 | 1,48 | -1,00% | 5.900,00 |
| 23.02.2026 | 1,44 | 1,51 | 1,44 | 1,49 | 3,18% | - |
| 20.02.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -1,83% | - |
| 19.02.2026 | 1,44 | 1,48 | 1,42 | 1,48 | 2,22% | - |
| 18.02.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 0,28% | - |
| 17.02.2026 | 1,45 | 1,46 | 1,43 | 1,44 | -0,83% | - |
| 16.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,07% | - |
| 13.02.2026 | 1,45 | 1,50 | 1,39 | 1,45 | 0,07% | 9.200,00 |
| 12.02.2026 | 1,47 | 1,47 | 1,40 | 1,45 | 0,28% | 150,00 |
| 11.02.2026 | 1,44 | 1,46 | 1,41 | 1,45 | -0,07% | - |
| 10.02.2026 | 1,52 | 1,52 | 1,44 | 1,45 | -4,87% | - |
| 09.02.2026 | 1,53 | 1,53 | 1,44 | 1,52 | -0,78% | 12.000,00 |
| 06.02.2026 | 1,44 | 1,54 | 1,43 | 1,53 | 6,46% | - |
| 05.02.2026 | 1,45 | 1,47 | 1,42 | 1,44 | -0,96% | - |
| 04.02.2026 | 1,48 | 1,49 | 1,40 | 1,45 | -1,89% | - |
| 03.02.2026 | 1,49 | 1,53 | 1,43 | 1,48 | -0,80% | - |
| 02.02.2026 | 1,54 | 1,57 | 1,49 | 1,49 | -3,30% | - |
| 30.01.2026 | 1,63 | 1,63 | 1,46 | 1,54 | -4,28% | - |
| 29.01.2026 | 1,51 | 1,64 | 1,49 | 1,61 | 6,82% | - |
| 28.01.2026 | 1,52 | 1,55 | 1,50 | 1,51 | -1,18% | - |
| 27.01.2026 | 1,54 | 1,56 | 1,47 | 1,53 | -0,84% | 4.416,00 |
| 26.01.2026 | 1,54 | 1,59 | 1,48 | 1,54 | 0,13% | - |
| 23.01.2026 | 1,51 | 1,54 | 1,44 | 1,54 | 2,19% | - |
| 22.01.2026 | 1,49 | 1,58 | 1,37 | 1,51 | 0,80% | - |
| 21.01.2026 | 1,50 | 1,52 | 1,48 | 1,49 | -0,20% | - |
| 20.01.2026 | 1,48 | 1,55 | 1,44 | 1,50 | 0,67% | 3.900,00 |
| 19.01.2026 | 1,49 | 1,51 | 1,48 | 1,49 | -0,34% | - |
| 16.01.2026 | 1,47 | 1,51 | 1,47 | 1,49 | 1,84% | - |
| 15.01.2026 | 1,54 | 1,55 | 1,46 | 1,47 | -4,75% | - |
| 14.01.2026 | 1,51 | 1,55 | 1,51 | 1,54 | 1,99% | - |
| 13.01.2026 | 1,54 | 1,59 | 1,49 | 1,51 | -2,33% | 4.416,00 |
| 12.01.2026 | 1,57 | 1,59 | 1,47 | 1,54 | -2,34% | - |
| 09.01.2026 | 1,55 | 1,63 | 1,54 | 1,58 | 2,33% | - |
| 08.01.2026 | 1,55 | 1,56 | 1,51 | 1,55 | -0,39% | - |
| 07.01.2026 | 1,46 | 1,61 | 1,46 | 1,55 | 6,31% | - |
| 06.01.2026 | 1,47 | 1,49 | 1,43 | 1,46 | -0,61% | - |
| 05.01.2026 | 1,38 | 1,49 | 1,38 | 1,47 | 5,84% | - |
| 02.01.2026 | 1,39 | 1,40 | 1,35 | 1,39 | 1,61% | - |
| 30.12.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 0,07% | - |
| 29.12.2025 | 1,37 | 1,38 | 1,33 | 1,36 | 0,22% | - |
| 23.12.2025 | 1,36 | 1,43 | 1,31 | 1,36 | -0,58% | - |
| 22.12.2025 | 1,28 | 1,39 | 1,28 | 1,37 | 6,79% | - |
| 19.12.2025 | 1,35 | 1,37 | 1,28 | 1,28 | -5,46% | - |
| 18.12.2025 | 1,36 | 1,41 | 1,29 | 1,36 | -1,17% | - |
| 17.12.2025 | 1,15 | 1,39 | 1,14 | 1,37 | 19,41% | 1.800,00 |
| 16.12.2025 | 1,17 | 1,21 | 1,14 | 1,15 | -2,21% | - |
| 15.12.2025 | 1,19 | 1,24 | 1,17 | 1,18 | -2,16% | - |
| 12.12.2025 | 1,21 | 1,24 | 1,18 | 1,20 | -0,74% | 24.000,00 |
| 11.12.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 1,77% | - |
| 10.12.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -1,33% | - |
| 09.12.2025 | 1,15 | 1,22 | 1,14 | 1,21 | 5,79% | - |
| 08.12.2025 | 1,18 | 1,21 | 1,14 | 1,14 | -2,90% | - |
| 05.12.2025 | 1,19 | 1,22 | 1,14 | 1,17 | -1,18% | - |