3,240$
-1,22%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 3,21 | 3,31 | 3,15 | 3,24 | -1,22% | 463.087,00 |
| 20.11.2024 | 3,50 | 3,50 | 3,22 | 3,28 | -5,75% | 657.318,00 |
| 19.11.2024 | 3,50 | 3,61 | 3,44 | 3,48 | -0,85% | 529.734,00 |
| 18.11.2024 | 3,58 | 3,71 | 3,50 | 3,51 | -1,68% | 558.418,00 |
| 15.11.2024 | 3,84 | 3,84 | 3,53 | 3,57 | -6,30% | 497.431,00 |
| 14.11.2024 | 3,75 | 3,89 | 3,63 | 3,81 | 1,06% | 594.283,00 |
| 13.11.2024 | 4,05 | 4,16 | 3,77 | 3,77 | -8,05% | 622.320,00 |
| 12.11.2024 | 4,38 | 4,39 | 4,01 | 4,10 | -6,61% | 610.750,00 |
| 11.11.2024 | 4,39 | 4,40 | 4,18 | 4,39 | 0,92% | 566.806,00 |
| 08.11.2024 | 4,45 | 4,54 | 4,19 | 4,35 | -2,47% | 730.894,00 |
| 07.11.2024 | 4,12 | 4,87 | 4,09 | 4,46 | 6,70% | 1.477.010,00 |
| 06.11.2024 | 4,59 | 5,10 | 4,09 | 4,18 | 10,88% | 2.691.234,00 |
| 05.11.2024 | 3,70 | 3,85 | 3,65 | 3,77 | 1,62% | 487.228,00 |
| 04.11.2024 | 3,87 | 3,89 | 3,61 | 3,71 | -4,13% | 324.819,00 |
| 01.11.2024 | 3,66 | 3,95 | 3,65 | 3,87 | 5,88% | 489.606,00 |
| 31.10.2024 | 3,34 | 3,71 | 3,34 | 3,66 | 7,50% | 1.030.266,00 |
| 30.10.2024 | 3,51 | 3,58 | 3,21 | 3,40 | 2,10% | 855.246,00 |
| 29.10.2024 | 3,55 | 3,55 | 3,33 | 3,33 | -5,40% | 616.219,00 |
| 28.10.2024 | 3,49 | 3,64 | 3,43 | 3,52 | 0,86% | 384.326,00 |
| 25.10.2024 | 3,60 | 3,60 | 3,48 | 3,49 | -3,06% | 436.597,00 |
| 24.10.2024 | 3,94 | 3,99 | 3,59 | 3,60 | -8,63% | 420.477,00 |
| 23.10.2024 | 3,86 | 4,04 | 3,81 | 3,94 | 1,03% | 590.894,00 |
| 22.10.2024 | 3,84 | 3,90 | 3,75 | 3,90 | 1,04% | 536.808,00 |
| 21.10.2024 | 3,96 | 4,00 | 3,80 | 3,86 | -3,74% | 326.196,00 |
| 18.10.2024 | 4,00 | 4,08 | 3,96 | 4,01 | -0,25% | 306.938,00 |
| 17.10.2024 | 4,15 | 4,18 | 4,01 | 4,02 | -2,43% | 291.519,00 |
| 16.10.2024 | 4,02 | 4,17 | 3,90 | 4,12 | 3,91% | 346.952,00 |
| 15.10.2024 | 4,27 | 4,28 | 3,79 | 3,97 | -7,36% | 587.431,00 |
| 14.10.2024 | 4,12 | 4,37 | 4,08 | 4,28 | 3,38% | 605.578,00 |
| 11.10.2024 | 3,72 | 4,15 | 3,68 | 4,14 | 10,84% | 859.817,00 |
| 10.10.2024 | 3,60 | 3,75 | 3,58 | 3,74 | 2,33% | 432.343,00 |
| 09.10.2024 | 3,64 | 3,68 | 3,59 | 3,65 | 0,83% | 371.855,00 |
| 08.10.2024 | 3,56 | 3,72 | 3,54 | 3,62 | 0,56% | 532.786,00 |
| 07.10.2024 | 3,58 | 3,64 | 3,50 | 3,60 | 0,28% | 214.763,00 |
| 04.10.2024 | 3,60 | 3,62 | 3,47 | 3,59 | 1,13% | 428.303,00 |
| 03.10.2024 | 3,48 | 3,65 | 3,44 | 3,55 | 0,57% | 436.686,00 |
| 02.10.2024 | 3,42 | 3,58 | 3,33 | 3,53 | 2,62% | 593.659,00 |
| 01.10.2024 | 3,25 | 3,45 | 3,22 | 3,44 | 4,56% | 633.459,00 |
| 30.09.2024 | 3,20 | 3,37 | 3,16 | 3,29 | 3,13% | 563.986,00 |
| 27.09.2024 | 3,09 | 3,20 | 3,06 | 3,19 | 4,93% | 628.926,00 |
| 26.09.2024 | 3,09 | 3,09 | 2,98 | 3,04 | 0,00% | 438.253,00 |
| 25.09.2024 | 3,01 | 3,13 | 3,00 | 3,04 | 1,33% | 703.544,00 |
| 24.09.2024 | 3,06 | 3,08 | 2,95 | 3,00 | -1,96% | 646.862,00 |
| 23.09.2024 | 3,29 | 3,29 | 3,05 | 3,06 | -7,13% | 859.715,00 |
| 20.09.2024 | 3,38 | 3,39 | 3,26 | 3,30 | -2,80% | 489.450,00 |
| 19.09.2024 | 3,42 | 3,48 | 3,36 | 3,39 | 2,73% | 775.755,00 |
| 18.09.2024 | 3,37 | 3,40 | 3,25 | 3,30 | -1,93% | 612.861,00 |
| 17.09.2024 | 3,44 | 3,50 | 3,36 | 3,37 | -1,90% | 417.441,00 |
| 16.09.2024 | 3,66 | 3,79 | 3,33 | 3,43 | -7,30% | 723.590,00 |
| 13.09.2024 | 3,68 | 3,75 | 3,63 | 3,70 | 2,49% | 451.592,00 |
| 12.09.2024 | 3,55 | 3,75 | 3,49 | 3,61 | -0,28% | 803.824,00 |
| 11.09.2024 | 3,56 | 3,71 | 3,56 | 3,62 | 1,69% | 449.082,00 |
| 10.09.2024 | 3,41 | 3,60 | 3,26 | 3,56 | 3,19% | 848.138,00 |
| 09.09.2024 | 3,25 | 3,76 | 3,20 | 3,45 | 5,83% | 1.709.024,00 |
| 06.09.2024 | 3,37 | 3,45 | 3,19 | 3,26 | -3,55% | 503.982,00 |
| 05.09.2024 | 3,36 | 3,42 | 3,24 | 3,38 | 1,81% | 452.972,00 |
| 04.09.2024 | 3,25 | 3,33 | 3,20 | 3,32 | 1,53% | 507.323,00 |
| 03.09.2024 | 3,42 | 3,51 | 3,23 | 3,27 | -6,84% | 539.657,00 |
| 30.08.2024 | 3,47 | 3,53 | 3,38 | 3,51 | 1,15% | 1.276.805,00 |
| 29.08.2024 | 3,50 | 3,60 | 3,47 | 3,47 | 0,58% | 411.046,00 |
| 28.08.2024 | 3,43 | 3,50 | 3,34 | 3,45 | 0,58% | 544.706,00 |
| 27.08.2024 | 3,56 | 3,56 | 3,37 | 3,43 | -3,92% | 451.996,00 |
| 26.08.2024 | 3,50 | 3,59 | 3,43 | 3,57 | 2,29% | 477.968,00 |
| 23.08.2024 | 3,33 | 3,60 | 3,33 | 3,49 | 4,65% | 704.347,00 |
| 22.08.2024 | 3,60 | 3,60 | 3,31 | 3,34 | -7,36% | 530.271,00 |
| 21.08.2024 | 3,61 | 3,71 | 3,54 | 3,60 | -0,55% | 580.357,00 |
| 20.08.2024 | 3,52 | 3,66 | 3,49 | 3,62 | 1,97% | 692.998,00 |
| 19.08.2024 | 3,30 | 3,56 | 3,24 | 3,55 | 9,91% | 1.269.228,00 |
| 16.08.2024 | 3,26 | 3,34 | 3,20 | 3,23 | -0,92% | 767.019,00 |
| 15.08.2024 | 3,43 | 3,49 | 3,25 | 3,26 | -2,40% | 918.588,00 |
| 14.08.2024 | 3,54 | 3,54 | 3,32 | 3,34 | -5,38% | 653.249,00 |
| 13.08.2024 | 3,35 | 3,57 | 3,33 | 3,53 | 5,37% | 635.691,00 |
| 12.08.2024 | 3,50 | 3,52 | 3,35 | 3,35 | -4,83% | 576.844,00 |
| 09.08.2024 | 3,45 | 3,54 | 3,35 | 3,52 | 2,18% | 597.070,00 |
| 08.08.2024 | 3,44 | 3,55 | 3,26 | 3,45 | 2,23% | 659.616,00 |
| 07.08.2024 | 3,50 | 3,81 | 3,27 | 3,37 | -7,42% | 1.182.455,00 |
| 06.08.2024 | 3,63 | 3,76 | 3,47 | 3,64 | 1,68% | 728.734,00 |
| 05.08.2024 | 3,51 | 3,70 | 3,34 | 3,58 | -6,53% | 1.169.627,00 |
| 02.08.2024 | 3,80 | 3,91 | 3,62 | 3,83 | -4,13% | 1.402.083,00 |
| 01.08.2024 | 3,71 | 4,06 | 3,65 | 4,00 | 6,25% | 1.568.018,00 |
| 31.07.2024 | 3,68 | 4,07 | 3,57 | 3,76 | -28,24% | 5.365.676,00 |
| 30.07.2024 | 5,47 | 5,67 | 5,23 | 5,24 | -4,20% | 749.162,00 |
| 29.07.2024 | 5,55 | 5,61 | 5,36 | 5,47 | -1,17% | 483.368,00 |
| 26.07.2024 | 5,50 | 5,77 | 5,46 | 5,54 | 1,00% | 569.713,00 |
| 25.07.2024 | 5,31 | 5,59 | 5,17 | 5,48 | 4,38% | 587.558,00 |
| 24.07.2024 | 5,26 | 5,51 | 5,21 | 5,25 | -1,50% | 579.252,00 |
| 23.07.2024 | 5,28 | 5,36 | 5,18 | 5,33 | -0,19% | 634.118,00 |
| 22.07.2024 | 4,92 | 5,40 | 4,91 | 5,34 | 8,54% | 802.430,00 |
| 19.07.2024 | 5,02 | 5,10 | 4,82 | 4,92 | -1,99% | 787.350,00 |
| 18.07.2024 | 5,11 | 5,31 | 4,89 | 5,02 | -1,76% | 893.901,00 |
| 17.07.2024 | 5,24 | 5,43 | 4,93 | 5,11 | -5,11% | 997.916,00 |
| 16.07.2024 | 4,88 | 5,48 | 4,85 | 5,39 | 11,49% | 1.236.761,00 |
| 15.07.2024 | 4,70 | 5,08 | 4,63 | 4,83 | 2,77% | 1.102.031,00 |
| 12.07.2024 | 4,68 | 4,95 | 4,62 | 4,70 | 1,08% | 752.296,00 |
| 11.07.2024 | 4,26 | 4,65 | 4,26 | 4,65 | 8,90% | 1.080.726,00 |
| 10.07.2024 | 4,28 | 4,38 | 4,23 | 4,27 | -0,12% | 418.684,00 |
| 09.07.2024 | 4,22 | 4,30 | 4,19 | 4,28 | 1,06% | 620.469,00 |
| 08.07.2024 | 4,22 | 4,47 | 4,22 | 4,23 | 0,71% | 772.411,00 |
| 05.07.2024 | 4,20 | 4,24 | 4,10 | 4,20 | 0,00% | 589.085,00 |
| 03.07.2024 | 4,10 | 4,33 | 4,03 | 4,20 | 2,44% | 710.507,00 |