14,280€
-1,52%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 14,47 | 15,52 | 14,44 | 15,16 | 4,70% | - |
| 22.04.2024 | 14,68 | 14,83 | 13,98 | 14,48 | -1,19% | - |
| 19.04.2024 | 15,01 | 15,35 | 14,31 | 14,65 | -3,01% | - |
| 18.04.2024 | 15,12 | 15,40 | 14,82 | 15,11 | 0,03% | - |
| 17.04.2024 | 15,73 | 15,84 | 15,01 | 15,10 | -3,85% | - |
| 16.04.2024 | 15,93 | 16,29 | 15,69 | 15,71 | -1,57% | - |
| 15.04.2024 | 16,52 | 16,66 | 15,70 | 15,96 | -3,30% | - |
| 12.04.2024 | 17,30 | 17,44 | 16,14 | 16,50 | -4,40% | - |
| 11.04.2024 | 16,99 | 17,82 | 16,76 | 17,26 | 1,50% | - |
| 10.04.2024 | 16,69 | 17,19 | 16,23 | 17,01 | 1,95% | - |
| 09.04.2024 | 16,95 | 18,32 | 16,52 | 16,68 | -1,24% | - |
| 08.04.2024 | 16,83 | 17,23 | 16,59 | 16,89 | 0,36% | - |
| 05.04.2024 | 16,72 | 17,60 | 16,02 | 16,83 | 2,56% | - |
| 04.04.2024 | 14,00 | 17,39 | 13,64 | 16,41 | 30,08% | - |
| 03.04.2024 | 12,33 | 12,64 | 11,78 | 12,62 | 2,19% | - |
| 02.04.2024 | 13,05 | 13,07 | 12,22 | 12,35 | -6,83% | 170,00 |
| 28.03.2024 | 13,80 | 14,15 | 13,20 | 13,25 | -2,21% | - |
| 27.03.2024 | 13,10 | 13,85 | 13,00 | 13,55 | 3,44% | 641,00 |
| 26.03.2024 | 13,25 | 13,55 | 13,10 | 13,10 | 1,95% | - |
| 25.03.2024 | 13,45 | 13,60 | 12,80 | 12,85 | -0,77% | - |
| 22.03.2024 | 14,20 | 14,45 | 12,95 | 12,95 | -9,12% | - |
| 21.03.2024 | 14,10 | 14,85 | 13,95 | 14,25 | 1,06% | - |
| 20.03.2024 | 14,30 | 14,55 | 13,55 | 14,10 | 0,71% | - |
| 19.03.2024 | 14,30 | 14,55 | 13,55 | 14,00 | -0,36% | 432,00 |
| 18.03.2024 | 14,65 | 15,00 | 13,45 | 14,05 | -6,33% | - |
| 15.03.2024 | 14,70 | 15,35 | 14,55 | 15,00 | 0,00% | - |
| 14.03.2024 | 15,15 | 15,30 | 14,30 | 15,00 | 0,00% | - |
| 13.03.2024 | 16,10 | 16,15 | 14,55 | 15,00 | -7,12% | - |
| 12.03.2024 | 15,55 | 16,30 | 15,35 | 16,15 | 2,54% | 410,00 |
| 11.03.2024 | 15,95 | 16,55 | 15,35 | 15,75 | -1,25% | - |
| 08.03.2024 | 17,00 | 19,60 | 15,05 | 15,95 | -14,93% | 232,00 |
| 07.03.2024 | 19,65 | 20,25 | 18,70 | 18,75 | -5,30% | - |
| 06.03.2024 | 18,95 | 20,05 | 18,95 | 19,80 | 4,21% | - |
| 05.03.2024 | 19,15 | 19,70 | 18,70 | 19,00 | -0,52% | - |
| 04.03.2024 | 17,60 | 19,15 | 17,45 | 19,10 | 8,52% | - |
| 01.03.2024 | 16,60 | 17,85 | 16,55 | 17,60 | 6,02% | - |
| 29.02.2024 | 15,85 | 17,25 | 15,75 | 16,60 | 4,73% | - |
| 28.02.2024 | 15,90 | 16,45 | 15,75 | 15,85 | -0,63% | - |
| 27.02.2024 | 15,05 | 17,05 | 14,50 | 15,95 | 3,24% | - |
| 26.02.2024 | 16,75 | 17,00 | 15,25 | 15,45 | -7,76% | - |
| 23.02.2024 | 15,60 | 16,80 | 15,60 | 16,75 | 6,35% | - |
| 22.02.2024 | 15,60 | 17,05 | 15,60 | 15,75 | 0,00% | - |
| 21.02.2024 | 15,90 | 16,05 | 15,55 | 15,75 | -0,63% | - |
| 20.02.2024 | 16,00 | 16,20 | 15,65 | 15,85 | -1,25% | - |
| 19.02.2024 | 16,00 | 16,05 | 16,00 | 16,05 | 0,00% | - |
| 16.02.2024 | 16,10 | 16,25 | 15,65 | 16,05 | -0,62% | - |
| 15.02.2024 | 16,00 | 16,45 | 15,20 | 16,15 | 1,25% | 705,00 |
| 14.02.2024 | 16,20 | 16,55 | 15,55 | 15,95 | -1,54% | - |
| 13.02.2024 | 16,60 | 16,65 | 15,65 | 16,20 | -2,70% | 641,00 |
| 12.02.2024 | 16,00 | 17,15 | 16,00 | 16,65 | 3,74% | - |
| 09.02.2024 | 16,95 | 17,40 | 15,55 | 16,05 | -5,59% | 119,00 |
| 08.02.2024 | 16,20 | 17,55 | 16,15 | 17,00 | 4,94% | - |
| 07.02.2024 | 16,00 | 16,75 | 15,85 | 16,20 | 0,93% | - |
| 06.02.2024 | 15,55 | 16,05 | 15,25 | 16,05 | 3,22% | - |
| 05.02.2024 | 14,25 | 15,65 | 14,25 | 15,55 | 8,74% | 349,00 |
| 02.02.2024 | 14,00 | 14,75 | 13,75 | 14,30 | 1,78% | 484,00 |
| 01.02.2024 | 13,25 | 14,15 | 12,95 | 14,05 | 6,04% | 147,00 |
| 31.01.2024 | 12,90 | 13,60 | 12,70 | 13,25 | 2,71% | 2.500,00 |
| 30.01.2024 | 12,55 | 12,95 | 12,30 | 12,90 | 2,38% | - |
| 29.01.2024 | 12,10 | 12,75 | 11,90 | 12,60 | 3,28% | - |
| 26.01.2024 | 11,75 | 12,40 | 11,50 | 12,20 | 3,39% | 8,00 |
| 25.01.2024 | 10,90 | 12,00 | 10,90 | 11,80 | 6,79% | - |
| 24.01.2024 | 11,05 | 11,45 | 10,75 | 11,05 | 0,00% | - |
| 23.01.2024 | 11,05 | 11,70 | 11,00 | 11,05 | -0,45% | - |
| 22.01.2024 | 11,05 | 11,40 | 10,95 | 11,10 | 0,91% | - |
| 19.01.2024 | 9,88 | 11,10 | 9,73 | 11,00 | 11,11% | - |
| 18.01.2024 | 9,73 | 9,98 | 9,35 | 9,90 | 2,06% | - |
| 17.01.2024 | 10,03 | 10,10 | 9,35 | 9,70 | -3,48% | - |
| 16.01.2024 | 9,80 | 10,30 | 9,23 | 10,05 | 2,55% | - |
| 15.01.2024 | 9,78 | 9,85 | 9,75 | 9,80 | 0,51% | - |
| 12.01.2024 | 9,40 | 10,00 | 9,33 | 9,75 | 4,00% | - |
| 11.01.2024 | 9,88 | 9,93 | 9,20 | 9,38 | -5,06% | - |
| 10.01.2024 | 9,30 | 9,98 | 9,03 | 9,88 | 6,18% | - |
| 09.01.2024 | 9,58 | 9,65 | 9,25 | 9,30 | -3,12% | - |
| 08.01.2024 | 8,88 | 9,68 | 8,70 | 9,60 | 7,26% | - |
| 05.01.2024 | 9,18 | 9,23 | 8,68 | 8,95 | -2,45% | - |
| 04.01.2024 | 9,10 | 9,38 | 9,00 | 9,18 | 0,55% | - |
| 03.01.2024 | 9,30 | 9,45 | 9,08 | 9,13 | -1,88% | - |
| 02.01.2024 | 8,73 | 9,30 | 8,50 | 9,30 | 3,33% | - |
| 29.12.2023 | 9,00 | 9,03 | 8,93 | 9,00 | 0,28% | - |
| 28.12.2023 | 8,95 | 9,35 | 8,85 | 8,98 | 0,00% | - |
| 27.12.2023 | 9,18 | 9,25 | 8,85 | 8,98 | 0,00% | 600,00 |
| 22.12.2023 | 9,08 | 9,30 | 8,75 | 8,98 | -1,37% | - |
| 21.12.2023 | 9,03 | 9,33 | 8,90 | 9,10 | 1,11% | - |
| 20.12.2023 | 8,73 | 9,80 | 8,73 | 9,00 | 7,14% | - |
| 19.12.2023 | 7,95 | 8,50 | 7,93 | 8,40 | 6,33% | - |
| 18.12.2023 | 8,53 | 8,68 | 7,90 | 7,90 | -7,06% | - |
| 15.12.2023 | 8,48 | 8,80 | 8,43 | 8,50 | 0,59% | - |
| 14.12.2023 | 8,45 | 8,58 | 8,30 | 8,45 | 0,30% | 400,00 |
| 13.12.2023 | 7,95 | 8,45 | 7,95 | 8,43 | 4,98% | - |
| 12.12.2023 | 7,85 | 8,08 | 7,78 | 8,03 | 1,90% | - |
| 11.12.2023 | 8,00 | 8,28 | 7,80 | 7,88 | -2,78% | - |
| 08.12.2023 | 8,30 | 8,45 | 8,08 | 8,10 | 1,25% | 400,00 |
| 07.12.2023 | 8,00 | 8,33 | 7,88 | 8,00 | -0,31% | - |
| 06.12.2023 | 7,85 | 8,15 | 7,50 | 8,03 | 1,90% | - |
| 05.12.2023 | 7,78 | 7,93 | 7,65 | 7,88 | 0,64% | - |
| 04.12.2023 | 7,70 | 7,98 | 7,60 | 7,83 | 1,29% | - |
| 01.12.2023 | 7,50 | 7,73 | 7,28 | 7,73 | 1,98% | - |
| 30.11.2023 | 6,75 | 7,68 | 6,75 | 7,58 | 10,58% | - |
| 29.11.2023 | 6,80 | 7,10 | 6,75 | 6,85 | 0,74% | - |