4,175$
-0,83%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,14 | 4,28 | 4,13 | 4,18 | -0,83% | 596.848,00 |
| 28.05.2026 | 4,34 | 4,37 | 4,21 | 4,21 | -3,77% | 468.871,00 |
| 27.05.2026 | 4,45 | 4,64 | 4,34 | 4,38 | -2,34% | 672.861,00 |
| 26.05.2026 | 4,50 | 4,52 | 4,30 | 4,48 | -1,10% | 1.052.459,00 |
| 22.05.2026 | 4,46 | 4,64 | 4,36 | 4,53 | 6,84% | 1.104.365,00 |
| 21.05.2026 | 4,40 | 4,49 | 4,24 | 4,24 | -5,25% | 869.891,00 |
| 20.05.2026 | 4,52 | 4,63 | 4,35 | 4,48 | -0,89% | 833.886,00 |
| 19.05.2026 | 4,39 | 4,64 | 4,33 | 4,52 | 3,79% | 1.698.254,00 |
| 18.05.2026 | 4,18 | 4,56 | 4,10 | 4,35 | 2,72% | 1.350.004,00 |
| 15.05.2026 | 4,13 | 4,35 | 4,04 | 4,24 | 1,93% | 1.994.073,00 |
| 14.05.2026 | 3,61 | 4,31 | 3,45 | 4,16 | 19,40% | 3.639.870,00 |
| 13.05.2026 | 3,43 | 3,60 | 3,28 | 3,48 | -1,14% | 1.518.105,00 |
| 12.05.2026 | 3,45 | 3,84 | 3,36 | 3,52 | 18,92% | 9.508.109,00 |
| 11.05.2026 | 3,00 | 3,06 | 2,93 | 2,96 | -1,66% | 394.408,00 |
| 08.05.2026 | 2,96 | 3,10 | 2,90 | 3,01 | 2,38% | 814.234,00 |
| 07.05.2026 | 3,02 | 3,06 | 2,85 | 2,94 | -2,33% | 499.732,00 |
| 06.05.2026 | 3,18 | 3,18 | 2,97 | 3,01 | -4,14% | 1.156.323,00 |
| 05.05.2026 | 3,20 | 3,30 | 3,10 | 3,14 | -1,88% | 621.271,00 |
| 04.05.2026 | 3,15 | 3,40 | 3,13 | 3,20 | 2,24% | 665.711,00 |
| 01.05.2026 | 3,02 | 3,17 | 2,96 | 3,13 | 1,62% | 483.405,00 |
| 30.04.2026 | 2,95 | 3,12 | 2,90 | 3,08 | 4,41% | 553.250,00 |
| 29.04.2026 | 2,96 | 3,01 | 2,90 | 2,95 | -1,99% | 423.879,00 |
| 28.04.2026 | 3,05 | 3,15 | 2,97 | 3,01 | -1,31% | 398.809,00 |
| 27.04.2026 | 3,27 | 3,32 | 3,04 | 3,05 | -4,69% | 412.340,00 |
| 24.04.2026 | 3,17 | 3,24 | 3,10 | 3,20 | 0,47% | 589.316,00 |
| 23.04.2026 | 3,43 | 3,43 | 3,17 | 3,19 | -6,87% | 565.204,00 |
| 22.04.2026 | 3,52 | 3,54 | 3,39 | 3,42 | -1,30% | 453.070,00 |
| 21.04.2026 | 3,54 | 3,66 | 3,46 | 3,47 | -0,43% | 721.496,00 |
| 20.04.2026 | 3,51 | 3,64 | 3,47 | 3,48 | 0,87% | 807.954,00 |
| 17.04.2026 | 3,48 | 3,55 | 3,43 | 3,45 | 1,02% | 533.163,00 |
| 16.04.2026 | 3,54 | 3,57 | 3,37 | 3,42 | -3,26% | 404.863,00 |
| 15.04.2026 | 3,51 | 3,72 | 3,50 | 3,53 | 1,15% | 647.899,00 |
| 14.04.2026 | 3,53 | 3,64 | 3,48 | 3,49 | 0,58% | 782.247,00 |
| 13.04.2026 | 3,58 | 3,62 | 3,36 | 3,47 | -3,61% | 924.549,00 |
| 10.04.2026 | 3,70 | 3,88 | 3,54 | 3,60 | 4,80% | 2.057.287,00 |
| 09.04.2026 | 3,49 | 3,49 | 3,30 | 3,44 | -0,43% | 768.643,00 |
| 08.04.2026 | 3,49 | 3,50 | 3,31 | 3,45 | 2,99% | 1.028.389,00 |
| 07.04.2026 | 3,18 | 3,49 | 3,13 | 3,35 | 5,35% | 1.331.297,00 |
| 06.04.2026 | 3,09 | 3,32 | 3,09 | 3,18 | 3,58% | 1.035.517,00 |
| 02.04.2026 | 2,83 | 3,16 | 2,83 | 3,07 | 5,86% | 713.840,00 |
| 01.04.2026 | 2,89 | 2,96 | 2,85 | 2,90 | 0,35% | 418.310,00 |
| 31.03.2026 | 2,84 | 2,97 | 2,82 | 2,89 | 4,90% | 280.678,00 |
| 30.03.2026 | 2,95 | 2,95 | 2,73 | 2,76 | -5,97% | 568.008,00 |
| 27.03.2026 | 3,16 | 3,19 | 2,85 | 2,93 | -7,86% | 953.208,00 |
| 26.03.2026 | 3,14 | 3,26 | 3,03 | 3,18 | 0,32% | 880.823,00 |
| 25.03.2026 | 2,78 | 3,21 | 2,78 | 3,17 | 16,54% | 1.656.622,00 |
| 24.03.2026 | 2,88 | 2,88 | 2,71 | 2,72 | -7,01% | 662.852,00 |
| 23.03.2026 | 2,86 | 3,01 | 2,73 | 2,93 | 2,27% | 797.089,00 |
| 20.03.2026 | 2,87 | 2,93 | 2,81 | 2,86 | -1,38% | 638.503,00 |
| 19.03.2026 | 2,96 | 2,98 | 2,81 | 2,90 | -2,68% | 777.096,00 |
| 18.03.2026 | 3,06 | 3,12 | 2,91 | 2,98 | -3,25% | 920.677,00 |
| 17.03.2026 | 3,12 | 3,19 | 3,04 | 3,08 | -0,65% | 411.277,00 |
| 16.03.2026 | 3,03 | 3,23 | 2,98 | 3,10 | 3,33% | 1.236.479,00 |
| 13.03.2026 | 3,18 | 3,25 | 2,97 | 3,00 | -4,31% | 1.027.508,00 |
| 12.03.2026 | 3,32 | 3,39 | 3,05 | 3,14 | -6,14% | 1.412.936,00 |
| 11.03.2026 | 3,42 | 3,54 | 3,12 | 3,34 | -2,62% | 4.049.076,00 |
| 10.03.2026 | 2,42 | 3,50 | 2,41 | 3,43 | 45,34% | 13.894.702,00 |
| 09.03.2026 | 2,35 | 2,39 | 2,28 | 2,36 | 5,83% | 1.060.879,00 |
| 06.03.2026 | 2,11 | 2,26 | 2,10 | 2,23 | 3,72% | 946.771,00 |
| 05.03.2026 | 2,07 | 2,18 | 2,01 | 2,15 | 3,37% | 1.021.549,00 |
| 04.03.2026 | 1,92 | 2,09 | 1,89 | 2,08 | 9,47% | 925.842,00 |
| 03.03.2026 | 1,88 | 1,93 | 1,81 | 1,90 | -2,06% | 539.179,00 |
| 02.03.2026 | 1,96 | 2,01 | 1,91 | 1,94 | -2,37% | 529.529,00 |
| 27.02.2026 | 1,96 | 2,01 | 1,92 | 1,99 | 0,35% | 540.943,00 |
| 26.02.2026 | 1,92 | 2,01 | 1,89 | 1,98 | 3,13% | 605.698,00 |
| 25.02.2026 | 1,73 | 1,99 | 1,73 | 1,92 | 10,34% | 1.167.519,00 |
| 24.02.2026 | 1,62 | 1,77 | 1,60 | 1,74 | -0,57% | 2.142.926,00 |
| 23.02.2026 | 1,70 | 1,78 | 1,70 | 1,75 | 2,94% | 287.405,00 |
| 20.02.2026 | 1,72 | 1,72 | 1,69 | 1,70 | -1,73% | 197.745,00 |
| 19.02.2026 | 1,69 | 1,74 | 1,68 | 1,73 | 1,76% | 201.014,00 |
| 18.02.2026 | 1,69 | 1,73 | 1,69 | 1,70 | -0,58% | 178.240,00 |
| 17.02.2026 | 1,71 | 1,73 | 1,68 | 1,71 | 0,00% | 325.288,00 |
| 13.02.2026 | 1,72 | 1,78 | 1,71 | 1,71 | -0,58% | 233.669,00 |
| 12.02.2026 | 1,70 | 1,73 | 1,66 | 1,72 | 0,29% | 479.698,00 |
| 11.02.2026 | 1,73 | 1,74 | 1,68 | 1,72 | -0,29% | 320.525,00 |
| 10.02.2026 | 1,78 | 1,81 | 1,71 | 1,72 | -4,44% | 338.731,00 |
| 09.02.2026 | 1,80 | 1,83 | 1,71 | 1,80 | -0,55% | 371.217,00 |
| 06.02.2026 | 1,71 | 1,82 | 1,70 | 1,81 | 6,47% | 793.839,00 |
| 05.02.2026 | 1,68 | 1,74 | 1,67 | 1,70 | -1,73% | 954.911,00 |
| 04.02.2026 | 1,75 | 1,76 | 1,66 | 1,73 | -1,14% | 1.264.649,00 |
| 03.02.2026 | 1,76 | 1,80 | 1,70 | 1,75 | 0,00% | 547.766,00 |
| 02.02.2026 | 1,86 | 1,86 | 1,75 | 1,75 | -4,37% | 424.889,00 |
| 30.01.2026 | 1,89 | 1,92 | 1,74 | 1,83 | -5,18% | 1.027.511,00 |
| 29.01.2026 | 1,81 | 1,97 | 1,79 | 1,93 | 7,22% | 1.250.929,00 |
| 28.01.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -2,17% | 541.605,00 |
| 27.01.2026 | 1,83 | 1,86 | 1,76 | 1,84 | 0,55% | 530.439,00 |
| 26.01.2026 | 1,82 | 1,89 | 1,75 | 1,83 | 3,39% | 926.702,00 |
| 22.01.2026 | 1,77 | 1,86 | 1,62 | 1,77 | 1,43% | 2.949.002,00 |
| 21.01.2026 | 1,75 | 1,78 | 1,73 | 1,75 | -0,57% | 392.899,00 |
| 20.01.2026 | 1,70 | 1,82 | 1,69 | 1,76 | 2,03% | 1.173.065,00 |
| 16.01.2026 | 1,70 | 1,77 | 1,70 | 1,72 | 1,18% | 1.296.752,00 |
| 15.01.2026 | 1,78 | 1,78 | 1,70 | 1,70 | -5,03% | 486.313,00 |
| 14.01.2026 | 1,75 | 1,81 | 1,75 | 1,79 | 2,29% | 459.441,00 |
| 13.01.2026 | 1,80 | 1,85 | 1,73 | 1,75 | -2,23% | 993.363,00 |
| 12.01.2026 | 1,85 | 1,85 | 1,71 | 1,79 | -2,19% | 917.972,00 |
| 09.01.2026 | 1,81 | 1,90 | 1,79 | 1,83 | 2,23% | 1.063.056,00 |
| 08.01.2026 | 1,80 | 1,80 | 1,75 | 1,79 | -1,10% | 606.104,00 |
| 07.01.2026 | 1,72 | 1,89 | 1,72 | 1,81 | 6,47% | 1.765.403,00 |
| 06.01.2026 | 1,72 | 1,75 | 1,67 | 1,70 | -1,16% | 827.935,00 |
| 05.01.2026 | 1,61 | 1,75 | 1,61 | 1,72 | 6,83% | 1.517.549,00 |