1,470$
-0,68%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 1,29 | 1,29 | 1,19 | 1,19 | -6,30% | 7.860.466,00 |
| 26.06.2025 | 1,31 | 1,33 | 1,27 | 1,27 | -3,05% | 1.068.254,00 |
| 25.06.2025 | 1,32 | 1,36 | 1,28 | 1,31 | -2,24% | 596.042,00 |
| 24.06.2025 | 1,26 | 1,41 | 1,26 | 1,34 | 1,52% | 796.149,00 |
| 23.06.2025 | 1,30 | 1,37 | 1,27 | 1,32 | 0,38% | 601.699,00 |
| 20.06.2025 | 1,39 | 1,40 | 1,30 | 1,32 | -4,01% | 730.378,00 |
| 18.06.2025 | 1,35 | 1,45 | 1,33 | 1,37 | 0,00% | 792.729,00 |
| 17.06.2025 | 1,48 | 1,50 | 1,37 | 1,37 | -8,67% | 846.881,00 |
| 16.06.2025 | 1,55 | 1,57 | 1,46 | 1,50 | -1,32% | 705.903,00 |
| 13.06.2025 | 1,50 | 1,60 | 1,48 | 1,52 | -1,94% | 950.535,00 |
| 12.06.2025 | 1,66 | 1,68 | 1,55 | 1,55 | -9,36% | 1.591.691,00 |
| 11.06.2025 | 1,82 | 2,01 | 1,70 | 1,71 | -3,93% | 3.317.914,00 |
| 10.06.2025 | 2,01 | 2,17 | 1,78 | 1,78 | 8,54% | 25.670.415,00 |
| 09.06.2025 | 1,80 | 1,81 | 1,63 | 1,64 | -7,87% | 387.626,00 |
| 06.06.2025 | 1,49 | 1,86 | 1,49 | 1,78 | 22,76% | 1.909.671,00 |
| 05.06.2025 | 1,50 | 1,50 | 1,42 | 1,45 | -3,33% | 257.551,00 |
| 04.06.2025 | 1,51 | 1,54 | 1,49 | 1,50 | -0,66% | 396.147,00 |
| 03.06.2025 | 1,40 | 1,53 | 1,35 | 1,51 | 8,63% | 342.418,00 |
| 02.06.2025 | 1,37 | 1,45 | 1,34 | 1,39 | 1,46% | 407.660,00 |
| 30.05.2025 | 1,38 | 1,45 | 1,30 | 1,37 | -2,14% | 526.605,00 |
| 29.05.2025 | 1,42 | 1,48 | 1,36 | 1,40 | 0,72% | 247.574,00 |
| 28.05.2025 | 1,48 | 1,48 | 1,37 | 1,39 | -6,40% | 434.705,00 |
| 27.05.2025 | 1,52 | 1,58 | 1,47 | 1,49 | -1,66% | 265.971,00 |
| 23.05.2025 | 1,56 | 1,57 | 1,48 | 1,51 | -4,43% | 274.037,00 |
| 22.05.2025 | 1,47 | 1,59 | 1,44 | 1,58 | 6,04% | 301.924,00 |
| 21.05.2025 | 1,53 | 1,58 | 1,46 | 1,49 | -5,10% | 389.784,00 |
| 20.05.2025 | 1,57 | 1,61 | 1,56 | 1,57 | -1,26% | 240.297,00 |
| 19.05.2025 | 1,57 | 1,64 | 1,53 | 1,59 | 0,63% | 228.383,00 |
| 16.05.2025 | 1,54 | 1,62 | 1,51 | 1,58 | 2,93% | 400.811,00 |
| 15.05.2025 | 1,51 | 1,55 | 1,45 | 1,54 | -0,97% | 236.700,00 |
| 14.05.2025 | 1,52 | 1,64 | 1,51 | 1,55 | 0,65% | 430.408,00 |
| 13.05.2025 | 1,62 | 1,62 | 1,51 | 1,54 | -3,14% | 519.052,00 |
| 12.05.2025 | 1,52 | 1,62 | 1,50 | 1,59 | 11,19% | 432.854,00 |
| 09.05.2025 | 1,56 | 1,60 | 1,42 | 1,43 | -7,14% | 263.609,00 |
| 08.05.2025 | 1,50 | 1,56 | 1,43 | 1,54 | 3,36% | 299.044,00 |
| 07.05.2025 | 1,51 | 1,52 | 1,45 | 1,49 | 1,36% | 363.014,00 |
| 06.05.2025 | 1,60 | 1,63 | 1,47 | 1,47 | -10,37% | 692.481,00 |
| 05.05.2025 | 1,72 | 1,74 | 1,63 | 1,64 | -6,29% | 304.831,00 |
| 02.05.2025 | 1,73 | 1,82 | 1,70 | 1,75 | 4,17% | 660.500,00 |
| 01.05.2025 | 1,73 | 1,73 | 1,62 | 1,68 | -3,17% | 465.682,00 |
| 30.04.2025 | 1,56 | 1,77 | 1,54 | 1,74 | 8,44% | 873.898,00 |
| 29.04.2025 | 1,62 | 1,66 | 1,58 | 1,60 | -2,44% | 367.803,00 |
| 28.04.2025 | 1,70 | 1,74 | 1,58 | 1,64 | -4,09% | 315.214,00 |
| 25.04.2025 | 1,80 | 1,80 | 1,64 | 1,71 | -4,47% | 835.031,00 |
| 24.04.2025 | 1,71 | 1,81 | 1,64 | 1,79 | 4,99% | 830.969,00 |
| 23.04.2025 | 1,58 | 1,79 | 1,57 | 1,71 | 12,17% | 1.047.394,00 |
| 22.04.2025 | 1,42 | 1,55 | 1,34 | 1,52 | 9,35% | 896.610,00 |
| 21.04.2025 | 1,20 | 1,47 | 1,20 | 1,39 | 10,32% | 785.599,00 |
| 17.04.2025 | 1,20 | 1,28 | 1,12 | 1,26 | 6,78% | 759.739,00 |
| 16.04.2025 | 1,24 | 1,29 | 1,10 | 1,18 | -6,35% | 705.101,00 |
| 15.04.2025 | 1,25 | 1,34 | 1,25 | 1,26 | -0,79% | 311.246,00 |
| 14.04.2025 | 1,32 | 1,33 | 1,20 | 1,27 | -1,55% | 706.303,00 |
| 11.04.2025 | 1,22 | 1,32 | 1,20 | 1,29 | 2,79% | 527.699,00 |
| 10.04.2025 | 1,27 | 1,29 | 1,14 | 1,26 | -1,18% | 791.569,00 |
| 09.04.2025 | 1,06 | 1,31 | 1,02 | 1,27 | 13,90% | 1.786.995,00 |
| 08.04.2025 | 1,10 | 1,15 | 1,06 | 1,12 | 0,90% | 1.726.294,00 |
| 07.04.2025 | 1,03 | 1,12 | 0,99 | 1,11 | 4,25% | 2.062.955,00 |
| 04.04.2025 | 1,10 | 1,13 | 1,04 | 1,06 | -7,83% | 923.693,00 |
| 03.04.2025 | 1,18 | 1,19 | 1,10 | 1,15 | -5,74% | 758.555,00 |
| 02.04.2025 | 1,20 | 1,25 | 1,18 | 1,22 | 0,00% | 712.368,00 |
| 01.04.2025 | 1,26 | 1,30 | 1,17 | 1,22 | -4,69% | 936.186,00 |
| 31.03.2025 | 1,27 | 1,30 | 1,17 | 1,28 | 1,59% | 1.541.023,00 |
| 28.03.2025 | 1,49 | 1,51 | 1,26 | 1,26 | -14,86% | 1.841.182,00 |
| 27.03.2025 | 1,53 | 1,54 | 1,46 | 1,48 | -5,13% | 948.953,00 |
| 26.03.2025 | 1,79 | 1,79 | 1,55 | 1,56 | -12,85% | 1.554.139,00 |
| 25.03.2025 | 1,89 | 1,93 | 1,76 | 1,79 | -8,67% | 1.162.188,00 |
| 24.03.2025 | 2,03 | 2,08 | 1,93 | 1,96 | -1,75% | 557.952,00 |
| 21.03.2025 | 2,08 | 2,18 | 1,89 | 2,00 | -5,00% | 1.168.070,00 |
| 20.03.2025 | 2,16 | 2,24 | 2,10 | 2,10 | -3,67% | 392.643,00 |
| 19.03.2025 | 2,05 | 2,20 | 2,03 | 2,18 | 6,34% | 518.298,00 |
| 18.03.2025 | 2,19 | 2,20 | 2,04 | 2,05 | -5,96% | 452.421,00 |
| 17.03.2025 | 2,22 | 2,23 | 2,14 | 2,18 | -1,80% | 307.999,00 |
| 14.03.2025 | 2,24 | 2,27 | 2,17 | 2,22 | 0,91% | 381.548,00 |
| 13.03.2025 | 2,39 | 2,42 | 2,17 | 2,20 | -7,56% | 341.729,00 |
| 12.03.2025 | 2,31 | 2,49 | 2,30 | 2,38 | 4,16% | 498.824,00 |
| 11.03.2025 | 2,25 | 2,31 | 2,16 | 2,29 | 2,24% | 451.738,00 |
| 10.03.2025 | 2,23 | 2,31 | 2,20 | 2,24 | -1,54% | 380.605,00 |
| 07.03.2025 | 2,38 | 2,44 | 2,25 | 2,27 | -6,20% | 546.065,00 |
| 06.03.2025 | 2,38 | 2,48 | 2,36 | 2,42 | 1,47% | 765.518,00 |
| 05.03.2025 | 2,32 | 2,42 | 2,32 | 2,39 | 2,80% | 414.169,00 |
| 04.03.2025 | 2,27 | 2,34 | 2,15 | 2,32 | 2,65% | 722.012,00 |
| 03.03.2025 | 2,46 | 2,50 | 2,26 | 2,26 | -8,13% | 351.548,00 |
| 28.02.2025 | 2,40 | 2,46 | 2,33 | 2,46 | 2,50% | 522.737,00 |
| 27.02.2025 | 2,49 | 2,57 | 2,40 | 2,40 | -3,61% | 627.472,00 |
| 26.02.2025 | 2,54 | 2,63 | 2,45 | 2,49 | -1,97% | 651.190,00 |