1,370$
-3,52%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,43 | 1,51 | 1,37 | 1,37 | -3,52% | 674.647,00 |
| 19.11.2025 | 1,52 | 1,55 | 1,42 | 1,42 | -8,09% | 731.706,00 |
| 18.11.2025 | 1,51 | 1,58 | 1,48 | 1,55 | 1,58% | 933.300,00 |
| 17.11.2025 | 1,50 | 1,64 | 1,48 | 1,52 | -4,64% | 1.523.054,00 |
| 13.11.2025 | 1,66 | 1,74 | 1,53 | 1,60 | 8,14% | 2.832.598,00 |
| 12.11.2025 | 1,53 | 1,55 | 1,46 | 1,48 | -2,96% | 309.279,00 |
| 11.11.2025 | 1,45 | 1,54 | 1,42 | 1,52 | 6,67% | 516.457,00 |
| 10.11.2025 | 1,37 | 1,45 | 1,37 | 1,43 | 4,01% | 473.570,00 |
| 07.11.2025 | 1,36 | 1,37 | 1,29 | 1,37 | 0,74% | 525.997,00 |
| 06.11.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -4,56% | 619.418,00 |
| 05.11.2025 | 1,48 | 1,49 | 1,40 | 1,43 | -1,72% | 483.494,00 |
| 04.11.2025 | 1,54 | 1,56 | 1,43 | 1,45 | -7,64% | 676.790,00 |
| 03.11.2025 | 1,65 | 1,69 | 1,54 | 1,57 | -5,42% | 532.478,00 |
| 31.10.2025 | 1,60 | 1,68 | 1,56 | 1,66 | 4,08% | 851.886,00 |
| 30.10.2025 | 1,69 | 1,70 | 1,58 | 1,60 | -5,90% | 925.999,00 |
| 29.10.2025 | 1,85 | 1,86 | 1,66 | 1,70 | -8,38% | 1.798.640,00 |
| 28.10.2025 | 1,90 | 1,94 | 1,85 | 1,85 | -3,14% | 360.614,00 |
| 27.10.2025 | 1,86 | 1,94 | 1,83 | 1,91 | 3,80% | 623.765,00 |
| 24.10.2025 | 1,85 | 1,89 | 1,81 | 1,84 | 0,55% | 405.516,00 |
| 23.10.2025 | 1,92 | 1,93 | 1,83 | 1,83 | -6,15% | 560.967,00 |
| 22.10.2025 | 2,03 | 2,15 | 1,87 | 1,95 | -3,47% | 1.645.051,00 |
| 21.10.2025 | 1,71 | 2,03 | 1,71 | 2,02 | 18,13% | 3.369.893,00 |
| 20.10.2025 | 1,66 | 1,81 | 1,66 | 1,71 | 3,64% | 817.895,00 |
| 17.10.2025 | 1,68 | 1,74 | 1,64 | 1,65 | -2,65% | 464.528,00 |
| 16.10.2025 | 1,71 | 1,75 | 1,66 | 1,70 | 0,30% | 486.950,00 |
| 15.10.2025 | 1,62 | 1,77 | 1,62 | 1,69 | 4,32% | 480.341,00 |
| 14.10.2025 | 1,61 | 1,69 | 1,56 | 1,62 | -1,22% | 383.681,00 |
| 13.10.2025 | 1,69 | 1,71 | 1,64 | 1,64 | -2,96% | 485.732,00 |
| 10.10.2025 | 1,77 | 1,77 | 1,65 | 1,69 | -3,43% | 570.681,00 |
| 09.10.2025 | 1,78 | 1,79 | 1,71 | 1,75 | -1,69% | 563.418,00 |
| 08.10.2025 | 1,72 | 1,83 | 1,72 | 1,78 | 3,49% | 593.457,00 |
| 07.10.2025 | 1,79 | 1,80 | 1,69 | 1,72 | -2,27% | 278.046,00 |
| 06.10.2025 | 1,78 | 1,81 | 1,74 | 1,76 | 2,92% | 647.871,00 |
| 02.10.2025 | 1,71 | 1,74 | 1,66 | 1,71 | 0,59% | 578.520,00 |
| 01.10.2025 | 1,68 | 1,82 | 1,68 | 1,70 | 0,89% | 453.034,00 |
| 30.09.2025 | 1,73 | 1,78 | 1,65 | 1,69 | -3,71% | 570.386,00 |
| 29.09.2025 | 1,74 | 1,77 | 1,70 | 1,75 | 1,16% | 553.433,00 |
| 26.09.2025 | 1,67 | 1,74 | 1,65 | 1,73 | 4,85% | 514.333,00 |
| 25.09.2025 | 1,69 | 1,69 | 1,63 | 1,65 | -4,07% | 356.757,00 |
| 24.09.2025 | 1,65 | 1,82 | 1,64 | 1,72 | 3,61% | 659.511,00 |
| 23.09.2025 | 1,75 | 1,75 | 1,65 | 1,66 | -4,05% | 343.062,00 |
| 22.09.2025 | 1,62 | 1,75 | 1,58 | 1,73 | 6,79% | 397.594,00 |
| 19.09.2025 | 1,75 | 1,75 | 1,60 | 1,62 | -6,09% | 923.219,00 |
| 18.09.2025 | 1,56 | 1,75 | 1,56 | 1,73 | 12,75% | 882.237,00 |
| 17.09.2025 | 1,49 | 1,63 | 1,48 | 1,53 | 4,08% | 780.061,00 |
| 16.09.2025 | 1,56 | 1,61 | 1,46 | 1,47 | -5,77% | 1.047.582,00 |
| 15.09.2025 | 1,60 | 1,62 | 1,52 | 1,56 | -1,89% | 913.340,00 |
| 12.09.2025 | 1,64 | 1,64 | 1,57 | 1,59 | -3,64% | 490.815,00 |
| 11.09.2025 | 1,72 | 1,77 | 1,62 | 1,65 | -4,07% | 1.052.035,00 |
| 10.09.2025 | 1,72 | 1,75 | 1,69 | 1,72 | -0,58% | 468.968,00 |
| 09.09.2025 | 1,74 | 1,79 | 1,68 | 1,73 | -1,42% | 653.286,00 |
| 08.09.2025 | 1,97 | 1,97 | 1,74 | 1,76 | -12,25% | 1.458.826,00 |
| 05.09.2025 | 1,98 | 2,22 | 1,94 | 2,00 | 3,09% | 2.798.969,00 |
| 04.09.2025 | 1,93 | 2,04 | 1,84 | 1,94 | 0,73% | 1.064.148,00 |
| 03.09.2025 | 1,74 | 1,98 | 1,73 | 1,93 | 10,69% | 1.479.432,00 |
| 02.09.2025 | 1,77 | 1,93 | 1,73 | 1,74 | -1,69% | 1.534.434,00 |
| 29.08.2025 | 1,72 | 1,80 | 1,71 | 1,77 | 4,12% | 854.851,00 |
| 28.08.2025 | 1,75 | 1,80 | 1,69 | 1,70 | -1,16% | 658.651,00 |
| 27.08.2025 | 1,80 | 1,85 | 1,72 | 1,72 | -4,97% | 524.823,00 |
| 26.08.2025 | 1,67 | 1,87 | 1,63 | 1,81 | 10,37% | 1.396.368,00 |
| 25.08.2025 | 1,73 | 1,79 | 1,64 | 1,64 | -2,96% | 911.503,00 |
| 22.08.2025 | 1,51 | 1,70 | 1,51 | 1,69 | 17,36% | 1.496.537,00 |
| 21.08.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -3,36% | 265.851,00 |
| 20.08.2025 | 1,49 | 1,51 | 1,45 | 1,49 | 0,00% | 298.277,00 |
| 19.08.2025 | 1,50 | 1,59 | 1,48 | 1,49 | -1,97% | 475.940,00 |
| 18.08.2025 | 1,56 | 1,62 | 1,52 | 1,52 | -3,80% | 680.070,00 |
| 15.08.2025 | 1,60 | 1,63 | 1,54 | 1,58 | -2,47% | 530.539,00 |
| 14.08.2025 | 1,59 | 1,65 | 1,53 | 1,62 | -2,41% | 487.075,00 |
| 13.08.2025 | 1,46 | 1,67 | 1,46 | 1,66 | 12,93% | 528.888,00 |
| 12.08.2025 | 1,47 | 1,50 | 1,43 | 1,47 | 0,68% | 434.555,00 |
| 11.08.2025 | 1,55 | 1,58 | 1,46 | 1,46 | -5,19% | 493.984,00 |
| 08.08.2025 | 1,64 | 1,64 | 1,50 | 1,54 | -4,35% | 221.399,00 |
| 07.08.2025 | 1,62 | 1,62 | 1,54 | 1,61 | 0,00% | 256.174,00 |
| 06.08.2025 | 1,71 | 1,71 | 1,59 | 1,61 | -4,73% | 303.713,00 |
| 05.08.2025 | 1,62 | 1,72 | 1,58 | 1,69 | 3,05% | 588.989,00 |
| 04.08.2025 | 1,60 | 1,67 | 1,53 | 1,64 | 3,80% | 289.269,00 |
| 01.08.2025 | 1,49 | 1,62 | 1,49 | 1,58 | 1,28% | 1.046.407,00 |
| 31.07.2025 | 1,53 | 1,64 | 1,51 | 1,56 | 1,30% | 663.636,00 |
| 30.07.2025 | 1,58 | 1,60 | 1,47 | 1,54 | -2,53% | 1.454.477,00 |
| 29.07.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -5,39% | 363.483,00 |
| 28.07.2025 | 1,72 | 1,76 | 1,67 | 1,67 | -2,34% | 524.737,00 |
| 25.07.2025 | 1,78 | 1,78 | 1,67 | 1,71 | -3,93% | 514.436,00 |
| 24.07.2025 | 1,79 | 1,88 | 1,75 | 1,78 | -1,66% | 996.020,00 |
| 23.07.2025 | 1,57 | 1,83 | 1,55 | 1,81 | 17,53% | 1.916.396,00 |
| 22.07.2025 | 1,47 | 1,58 | 1,47 | 1,54 | 4,76% | 627.667,00 |
| 21.07.2025 | 1,48 | 1,56 | 1,47 | 1,47 | -0,68% | 306.288,00 |
| 18.07.2025 | 1,56 | 1,60 | 1,47 | 1,48 | -3,90% | 381.778,00 |
| 17.07.2025 | 1,51 | 1,61 | 1,51 | 1,54 | 1,32% | 586.123,00 |
| 16.07.2025 | 1,50 | 1,58 | 1,47 | 1,52 | 2,01% | 794.020,00 |
| 15.07.2025 | 1,57 | 1,60 | 1,49 | 1,49 | -5,70% | 410.152,00 |
| 14.07.2025 | 1,61 | 1,63 | 1,55 | 1,58 | -1,86% | 343.357,00 |
| 11.07.2025 | 1,58 | 1,62 | 1,52 | 1,61 | 1,90% | 764.501,00 |
| 10.07.2025 | 1,60 | 1,65 | 1,55 | 1,58 | -0,63% | 1.161.600,00 |
| 09.07.2025 | 1,48 | 1,60 | 1,47 | 1,59 | 8,16% | 1.117.574,00 |
| 08.07.2025 | 1,35 | 1,51 | 1,34 | 1,47 | 8,09% | 1.081.588,00 |
| 07.07.2025 | 1,45 | 1,45 | 1,34 | 1,36 | -6,85% | 533.301,00 |
| 03.07.2025 | 1,38 | 1,47 | 1,36 | 1,46 | 5,80% | 699.979,00 |
| 02.07.2025 | 1,26 | 1,41 | 1,26 | 1,38 | 9,52% | 833.857,00 |
| 01.07.2025 | 1,20 | 1,33 | 1,19 | 1,26 | 3,28% | 930.736,00 |
| 30.06.2025 | 1,23 | 1,27 | 1,20 | 1,22 | 2,52% | 706.291,00 |