1,962€
2,40%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,91 | 2,11 | 1,91 | 1,96 | 1,40% | - |
| 06.03.2026 | 1,85 | 1,94 | 1,82 | 1,94 | 4,88% | - |
| 05.03.2026 | 1,79 | 1,88 | 1,74 | 1,85 | 3,48% | - |
| 04.03.2026 | 1,63 | 1,79 | 1,62 | 1,78 | 9,32% | - |
| 03.03.2026 | 1,65 | 1,66 | 1,56 | 1,63 | -1,98% | - |
| 02.03.2026 | 1,68 | 1,72 | 1,55 | 1,66 | -0,95% | - |
| 27.02.2026 | 1,67 | 1,70 | 1,63 | 1,68 | 0,42% | - |
| 26.02.2026 | 1,62 | 1,70 | 1,62 | 1,67 | 2,58% | - |
| 25.02.2026 | 1,47 | 1,68 | 1,41 | 1,63 | 10,65% | 91.850,00 |
| 24.02.2026 | 1,35 | 1,49 | 1,19 | 1,47 | -0,94% | 44.898,00 |
| 23.02.2026 | 1,43 | 1,51 | 1,43 | 1,49 | 2,83% | - |
| 20.02.2026 | 1,47 | 1,48 | 1,44 | 1,45 | -1,90% | 12.600,00 |
| 19.02.2026 | 1,44 | 1,48 | 1,42 | 1,48 | 1,94% | - |
| 18.02.2026 | 1,44 | 1,47 | 1,43 | 1,45 | 0,56% | - |
| 17.02.2026 | 1,44 | 1,46 | 1,43 | 1,44 | -0,42% | - |
| 16.02.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 13.02.2026 | 1,44 | 1,50 | 1,38 | 1,45 | 1,76% | - |
| 12.02.2026 | 1,45 | 1,46 | 1,40 | 1,42 | -1,66% | - |
| 11.02.2026 | 1,44 | 1,48 | 1,42 | 1,44 | 0,21% | - |
| 10.02.2026 | 1,51 | 1,52 | 1,44 | 1,44 | -4,88% | - |
| 09.02.2026 | 1,53 | 1,53 | 1,44 | 1,52 | -0,79% | - |
| 06.02.2026 | 1,44 | 1,54 | 1,43 | 1,53 | 7,99% | - |
| 05.02.2026 | 1,47 | 1,48 | 1,41 | 1,41 | -2,68% | - |
| 04.02.2026 | 1,48 | 1,49 | 1,43 | 1,45 | -1,02% | - |
| 03.02.2026 | 1,48 | 1,52 | 1,43 | 1,47 | -1,41% | - |
| 02.02.2026 | 1,53 | 1,57 | 1,49 | 1,49 | -3,31% | - |
| 30.01.2026 | 1,61 | 1,61 | 1,46 | 1,54 | -4,76% | - |
| 29.01.2026 | 1,50 | 1,64 | 1,49 | 1,62 | 8,23% | - |
| 28.01.2026 | 1,54 | 1,55 | 1,49 | 1,49 | -2,10% | - |
| 27.01.2026 | 1,54 | 1,56 | 1,47 | 1,53 | -0,65% | - |
| 26.01.2026 | 1,52 | 1,59 | 1,48 | 1,54 | 1,72% | - |
| 23.01.2026 | 1,50 | 1,54 | 1,45 | 1,51 | 1,68% | - |
| 22.01.2026 | 1,49 | 1,58 | 1,44 | 1,49 | -0,54% | - |
| 21.01.2026 | 1,50 | 1,53 | 1,48 | 1,49 | -0,33% | - |
| 20.01.2026 | 1,50 | 1,55 | 1,43 | 1,50 | 0,74% | - |
| 19.01.2026 | 1,49 | 1,51 | 1,49 | 1,49 | 0,27% | - |
| 16.01.2026 | 1,47 | 1,51 | 1,47 | 1,48 | -1,40% | - |
| 15.01.2026 | 1,53 | 1,55 | 1,49 | 1,50 | -1,96% | - |
| 14.01.2026 | 1,50 | 1,55 | 1,50 | 1,53 | 1,79% | - |
| 13.01.2026 | 1,54 | 1,61 | 1,49 | 1,51 | -2,65% | - |
| 12.01.2026 | 1,56 | 1,61 | 1,47 | 1,55 | 0,32% | - |
| 09.01.2026 | 1,54 | 1,63 | 1,54 | 1,54 | 0,13% | - |
| 08.01.2026 | 1,55 | 1,58 | 1,51 | 1,54 | -0,84% | - |
| 07.01.2026 | 1,45 | 1,61 | 1,45 | 1,55 | 5,93% | - |
| 06.01.2026 | 1,47 | 1,49 | 1,43 | 1,47 | 0,27% | - |
| 05.01.2026 | 1,38 | 1,49 | 1,37 | 1,46 | 6,09% | - |
| 02.01.2026 | 1,37 | 1,40 | 1,35 | 1,38 | 2,76% | - |
| 30.12.2025 | 1,36 | 1,37 | 1,34 | 1,34 | -1,68% | - |
| 29.12.2025 | 1,37 | 1,38 | 1,33 | 1,37 | -0,94% | - |
| 23.12.2025 | 1,35 | 1,43 | 1,30 | 1,38 | 2,15% | - |
| 22.12.2025 | 1,28 | 1,39 | 1,28 | 1,35 | -0,22% | - |
| 19.12.2025 | 1,34 | 1,37 | 1,29 | 1,35 | 3,84% | 1.350,00 |
| 18.12.2025 | 1,36 | 1,41 | 1,23 | 1,30 | -5,38% | 1.350,00 |
| 17.12.2025 | 1,15 | 1,39 | 1,14 | 1,38 | 18,21% | 40.350,00 |
| 16.12.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -6,88% | - |
| 12.12.2025 | 1,20 | 1,25 | 1,18 | 1,25 | 3,82% | 2.000,00 |
| 11.12.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,67% | - |
| 10.12.2025 | 1,20 | 1,23 | 1,18 | 1,20 | 1,10% | 1.350,00 |
| 09.12.2025 | 1,14 | 1,22 | 1,14 | 1,18 | 2,51% | - |
| 08.12.2025 | 1,18 | 1,22 | 1,14 | 1,15 | -1,70% | 2.250,00 |
| 05.12.2025 | 1,18 | 1,23 | 1,14 | 1,17 | -3,22% | 2.700,00 |
| 04.12.2025 | 1,20 | 1,26 | 1,17 | 1,21 | 0,17% | 1.050,00 |
| 03.12.2025 | 1,22 | 1,26 | 1,18 | 1,21 | -0,66% | 16.740,00 |
| 02.12.2025 | 1,26 | 1,31 | 1,21 | 1,22 | -0,81% | - |
| 01.12.2025 | 1,32 | 1,32 | 1,23 | 1,23 | -7,18% | - |
| 28.11.2025 | 1,28 | 1,34 | 1,28 | 1,32 | 3,36% | - |
| 26.11.2025 | 1,26 | 1,29 | 1,23 | 1,28 | 6,13% | - |
| 25.11.2025 | 1,23 | 1,27 | 1,21 | 1,21 | -0,41% | - |
| 24.11.2025 | 1,22 | 1,27 | 1,21 | 1,21 | 3,32% | - |
| 21.11.2025 | 1,19 | 1,23 | 1,14 | 1,17 | -3,77% | - |
| 20.11.2025 | 1,24 | 1,31 | 1,19 | 1,22 | -8,48% | - |
| 19.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,14% | - |
| 17.11.2025 | 1,29 | 1,33 | 1,27 | 1,32 | 1,62% | - |
| 14.11.2025 | 1,37 | 1,38 | 1,28 | 1,30 | -9,18% | - |
| 13.11.2025 | 1,35 | 1,50 | 1,27 | 1,43 | 11,31% | 450,00 |
| 12.11.2025 | 1,31 | 1,38 | 1,26 | 1,28 | -0,70% | - |
| 11.11.2025 | 1,24 | 1,33 | 1,22 | 1,29 | 6,17% | 4.635,00 |
| 10.11.2025 | 1,19 | 1,25 | 1,19 | 1,22 | -5,74% | - |
| 07.11.2025 | 1,18 | 1,29 | 1,11 | 1,29 | 8,22% | 4.750,00 |
| 06.11.2025 | 1,25 | 1,29 | 1,18 | 1,19 | -5,32% | 840,00 |
| 05.11.2025 | 1,26 | 1,35 | 1,22 | 1,26 | 0,64% | - |
| 04.11.2025 | 1,36 | 1,38 | 1,25 | 1,25 | -7,95% | - |
| 03.11.2025 | 1,44 | 1,47 | 1,34 | 1,36 | -5,95% | 1.200,00 |
| 31.10.2025 | 1,39 | 1,46 | 1,36 | 1,45 | 2,85% | - |
| 30.10.2025 | 1,46 | 1,51 | 1,37 | 1,41 | -3,37% | 1.200,00 |
| 29.10.2025 | 1,60 | 1,61 | 1,44 | 1,45 | -8,09% | 2.700,00 |
| 28.10.2025 | 1,63 | 1,67 | 1,58 | 1,58 | -3,30% | - |
| 27.10.2025 | 1,60 | 1,67 | 1,54 | 1,64 | 2,57% | 3.900,00 |
| 24.10.2025 | 1,58 | 1,62 | 1,56 | 1,60 | -2,33% | 4.328,00 |
| 23.10.2025 | 1,68 | 1,68 | 1,58 | 1,63 | -1,45% | - |
| 22.10.2025 | 1,74 | 1,85 | 1,60 | 1,66 | -3,33% | 4.408,00 |
| 21.10.2025 | 1,47 | 1,76 | 1,47 | 1,71 | 15,81% | 21.800,00 |
| 20.10.2025 | 1,42 | 1,55 | 1,42 | 1,48 | 3,71% | 11.340,00 |
| 17.10.2025 | 1,44 | 1,49 | 1,41 | 1,43 | -1,72% | - |
| 16.10.2025 | 1,45 | 1,50 | 1,43 | 1,45 | 0,83% | - |
| 15.10.2025 | 1,39 | 1,52 | 1,36 | 1,44 | 4,73% | 10.000,00 |
| 14.10.2025 | 1,41 | 1,43 | 1,36 | 1,38 | -3,31% | 7.110,00 |
| 13.10.2025 | 1,47 | 1,49 | 1,41 | 1,42 | -0,28% | 2.000,00 |
| 10.10.2025 | 1,52 | 1,54 | 1,42 | 1,43 | -5,56% | 3.340,00 |
| 09.10.2025 | 1,53 | 1,57 | 1,48 | 1,51 | -1,11% | 1.050,00 |