1,606€
6,50%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,49 | 1,69 | 1,48 | 1,62 | 7,10% | 8.805,00 |
| 02.09.2025 | 1,53 | 1,65 | 1,47 | 1,51 | -1,44% | 9.180,00 |
| 01.09.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 1,39% | - |
| 29.08.2025 | 1,45 | 1,54 | 1,45 | 1,51 | 1,68% | - |
| 28.08.2025 | 1,48 | 1,54 | 1,45 | 1,48 | -0,54% | 2.790,00 |
| 27.08.2025 | 1,56 | 1,59 | 1,48 | 1,49 | -4,85% | 5.000,00 |
| 26.08.2025 | 1,41 | 1,60 | 1,40 | 1,57 | 10,66% | - |
| 25.08.2025 | 1,46 | 1,52 | 1,42 | 1,42 | -1,46% | - |
| 22.08.2025 | 1,33 | 1,45 | 1,30 | 1,44 | 14,67% | - |
| 21.08.2025 | 1,28 | 1,31 | 1,24 | 1,25 | -1,57% | - |
| 20.08.2025 | 1,29 | 1,33 | 1,25 | 1,27 | -0,78% | - |
| 19.08.2025 | 1,30 | 1,36 | 1,28 | 1,28 | -1,76% | - |
| 18.08.2025 | 1,35 | 1,38 | 1,28 | 1,31 | -2,90% | - |
| 15.08.2025 | 1,40 | 1,40 | 1,31 | 1,35 | -3,51% | - |
| 14.08.2025 | 1,42 | 1,42 | 1,31 | 1,40 | -1,41% | - |
| 13.08.2025 | 1,26 | 1,43 | 1,23 | 1,42 | 11,24% | - |
| 12.08.2025 | 1,27 | 1,34 | 1,23 | 1,27 | 0,71% | - |
| 11.08.2025 | 1,32 | 1,36 | 1,26 | 1,26 | -4,82% | - |
| 08.08.2025 | 1,38 | 1,40 | 1,29 | 1,33 | -2,43% | - |
| 07.08.2025 | 1,38 | 1,40 | 1,33 | 1,36 | -1,88% | - |
| 06.08.2025 | 1,47 | 1,47 | 1,37 | 1,39 | -5,39% | - |
| 05.08.2025 | 1,42 | 1,48 | 1,37 | 1,47 | 3,61% | - |
| 04.08.2025 | 1,37 | 1,44 | 1,33 | 1,41 | 3,21% | - |
| 01.08.2025 | 1,36 | 1,40 | 1,30 | 1,37 | -0,07% | - |
| 31.07.2025 | 1,35 | 1,43 | 1,34 | 1,37 | 0,73% | - |
| 30.07.2025 | 1,37 | 1,40 | 1,29 | 1,36 | -0,80% | - |
| 29.07.2025 | 1,45 | 1,46 | 1,37 | 1,37 | -5,64% | - |
| 28.07.2025 | 1,46 | 1,52 | 1,43 | 1,45 | -0,48% | - |
| 25.07.2025 | 1,52 | 1,52 | 1,43 | 1,46 | -3,75% | - |
| 24.07.2025 | 1,53 | 1,59 | 1,48 | 1,52 | -1,56% | - |
| 23.07.2025 | 1,32 | 1,55 | 1,32 | 1,54 | 15,77% | - |
| 22.07.2025 | 1,26 | 1,34 | 1,25 | 1,33 | 4,88% | - |
| 21.07.2025 | 1,28 | 1,34 | 1,27 | 1,27 | -0,55% | - |
| 18.07.2025 | 1,33 | 1,37 | 1,27 | 1,28 | -4,13% | - |
| 17.07.2025 | 1,31 | 1,39 | 1,30 | 1,33 | 1,60% | - |
| 16.07.2025 | 1,28 | 1,36 | 1,27 | 1,31 | 1,71% | - |
| 15.07.2025 | 1,36 | 1,39 | 1,29 | 1,29 | -4,52% | - |
| 14.07.2025 | 1,37 | 1,40 | 1,32 | 1,35 | -1,10% | - |
| 11.07.2025 | 1,35 | 1,38 | 1,30 | 1,37 | 0,74% | - |
| 10.07.2025 | 1,35 | 1,41 | 1,33 | 1,36 | -0,44% | - |
| 09.07.2025 | 1,26 | 1,36 | 1,25 | 1,36 | 8,88% | - |
| 08.07.2025 | 1,16 | 1,29 | 1,13 | 1,25 | 8,13% | - |
| 07.07.2025 | 1,22 | 1,24 | 1,15 | 1,16 | -5,25% | - |
| 04.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,53% | - |
| 03.07.2025 | 1,17 | 1,25 | 1,16 | 1,24 | 6,35% | - |
| 02.07.2025 | 1,07 | 1,20 | 1,06 | 1,17 | 9,49% | - |
| 01.07.2025 | 1,03 | 1,12 | 1,01 | 1,06 | 3,20% | - |
| 30.06.2025 | 1,04 | 1,08 | 1,01 | 1,03 | 0,19% | - |
| 27.06.2025 | 1,08 | 1,11 | 1,01 | 1,03 | -4,81% | - |
| 26.06.2025 | 1,11 | 1,14 | 1,08 | 1,08 | -4,84% | - |
| 25.06.2025 | 1,15 | 1,17 | 1,11 | 1,14 | -2,66% | - |
| 24.06.2025 | 1,15 | 1,21 | 1,03 | 1,17 | 2,73% | - |
| 23.06.2025 | 1,14 | 1,19 | 1,07 | 1,14 | -0,53% | - |
| 20.06.2025 | 1,19 | 1,21 | 1,13 | 1,14 | -3,22% | - |
| 19.06.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,58% | - |
| 18.06.2025 | 1,18 | 1,26 | 1,15 | 1,20 | 0,08% | - |
| 17.06.2025 | 1,29 | 1,36 | 1,20 | 1,20 | -8,06% | - |
| 16.06.2025 | 1,30 | 1,34 | 1,26 | 1,30 | -1,36% | - |
| 13.06.2025 | 1,32 | 1,39 | 1,27 | 1,32 | -2,29% | - |
| 12.06.2025 | 1,48 | 1,49 | 1,34 | 1,35 | -9,50% | - |
| 11.06.2025 | 1,55 | 1,75 | 1,48 | 1,49 | -4,41% | - |
| 10.06.2025 | 1,44 | 1,90 | 1,43 | 1,56 | 8,54% | - |
| 09.06.2025 | 1,56 | 1,64 | 1,43 | 1,44 | -7,04% | - |
| 06.06.2025 | 1,27 | 1,63 | 1,27 | 1,55 | 22,55% | - |
| 05.06.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -3,51% | - |
| 04.06.2025 | 1,31 | 1,35 | 1,30 | 1,31 | -1,73% | - |
| 03.06.2025 | 1,20 | 1,34 | 1,18 | 1,33 | 9,35% | - |
| 02.06.2025 | 1,18 | 1,27 | 1,17 | 1,22 | 1,33% | - |
| 30.05.2025 | 1,24 | 1,31 | 1,16 | 1,20 | -1,96% | - |
| 29.05.2025 | 1,25 | 1,31 | 1,20 | 1,23 | -0,73% | - |
| 28.05.2025 | 1,31 | 1,34 | 1,22 | 1,24 | -5,72% | - |
| 27.05.2025 | 1,34 | 1,39 | 1,30 | 1,31 | -2,31% | - |
| 26.05.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 1,28% | - |
| 23.05.2025 | 1,40 | 1,40 | 1,31 | 1,33 | -5,09% | - |
| 22.05.2025 | 1,30 | 1,41 | 1,28 | 1,40 | 6,73% | - |
| 21.05.2025 | 1,38 | 1,39 | 1,28 | 1,31 | -5,76% | - |
| 20.05.2025 | 1,41 | 1,44 | 1,38 | 1,39 | -1,56% | - |
| 19.05.2025 | 1,40 | 1,46 | 1,36 | 1,41 | -1,40% | - |
| 16.05.2025 | 1,37 | 1,45 | 1,36 | 1,43 | 4,23% | - |
| 15.05.2025 | 1,38 | 1,41 | 1,29 | 1,37 | -1,51% | - |
| 14.05.2025 | 1,42 | 1,46 | 1,35 | 1,39 | 0,87% | - |
| 13.05.2025 | 1,41 | 1,43 | 1,36 | 1,38 | -3,96% | - |
| 12.05.2025 | 1,29 | 1,45 | 1,29 | 1,44 | 13,59% | - |
| 09.05.2025 | 1,37 | 1,41 | 1,27 | 1,27 | -7,39% | - |
| 08.05.2025 | 1,33 | 1,39 | 1,26 | 1,37 | 4,03% | - |
| 07.05.2025 | 1,30 | 1,34 | 1,27 | 1,31 | 1,31% | - |
| 06.05.2025 | 1,45 | 1,46 | 1,29 | 1,30 | -10,24% | - |
| 05.05.2025 | 1,54 | 1,54 | 1,44 | 1,45 | -6,95% | - |
| 02.05.2025 | 1,48 | 1,60 | 1,47 | 1,55 | 1,37% | - |
| 30.04.2025 | 1,40 | 1,56 | 1,35 | 1,53 | 8,65% | - |
| 29.04.2025 | 1,44 | 1,45 | 1,38 | 1,41 | -2,08% | - |
| 28.04.2025 | 1,50 | 1,53 | 1,38 | 1,44 | -4,06% | - |
| 25.04.2025 | 1,58 | 1,60 | 1,45 | 1,50 | -4,27% | - |
| 24.04.2025 | 1,50 | 1,59 | 1,45 | 1,57 | 4,12% | - |
| 23.04.2025 | 1,34 | 1,58 | 1,34 | 1,51 | 12,05% | - |
| 22.04.2025 | 1,20 | 1,35 | 1,16 | 1,34 | 19,79% | - |
| 17.04.2025 | 1,05 | 1,12 | 0,98 | 1,12 | 7,88% | - |
| 16.04.2025 | 1,10 | 1,11 | 0,98 | 1,04 | -7,31% | - |
| 15.04.2025 | 1,12 | 1,18 | 1,11 | 1,12 | -0,09% | - |
| 14.04.2025 | 1,14 | 1,19 | 1,06 | 1,12 | -0,88% | - |