1,430€
4,84%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 1,12 | 1,16 | 1,05 | 1,13 | 1,16% | - |
| 10.04.2025 | 1,16 | 1,16 | 1,02 | 1,12 | -5,41% | - |
| 09.04.2025 | 0,98 | 1,19 | 0,93 | 1,18 | 16,31% | - |
| 08.04.2025 | 1,02 | 1,05 | 0,96 | 1,02 | 1,50% | - |
| 07.04.2025 | 0,94 | 1,01 | 0,90 | 1,00 | 3,08% | 5.300,00 |
| 04.04.2025 | 1,04 | 1,04 | 0,95 | 0,97 | -7,16% | - |
| 03.04.2025 | 1,09 | 1,10 | 0,99 | 1,05 | -7,26% | - |
| 02.04.2025 | 1,13 | 1,15 | 1,10 | 1,13 | -0,53% | - |
| 01.04.2025 | 1,17 | 1,20 | 1,09 | 1,14 | -3,65% | - |
| 31.03.2025 | 1,16 | 1,23 | 1,09 | 1,18 | -1,50% | - |
| 28.03.2025 | 1,39 | 1,41 | 1,16 | 1,20 | -16,88% | - |
| 27.03.2025 | 1,45 | 1,47 | 1,36 | 1,44 | -1,10% | - |
| 26.03.2025 | 1,66 | 1,71 | 1,45 | 1,46 | -13,23% | - |
| 25.03.2025 | 1,81 | 1,81 | 1,62 | 1,68 | -6,62% | - |
| 24.03.2025 | 1,87 | 1,93 | 1,79 | 1,80 | -7,99% | - |
| 21.03.2025 | 1,99 | 1,99 | 1,75 | 1,95 | 2,30% | - |
| 20.03.2025 | 2,02 | 2,07 | 1,85 | 1,91 | -4,55% | - |
| 19.03.2025 | 1,87 | 2,02 | 1,87 | 2,00 | 3,90% | - |
| 18.03.2025 | 2,00 | 2,02 | 1,85 | 1,93 | -4,51% | - |
| 17.03.2025 | 2,04 | 2,07 | 1,95 | 2,02 | -3,22% | - |
| 14.03.2025 | 2,03 | 2,10 | 2,00 | 2,08 | 2,21% | - |
| 13.03.2025 | 2,18 | 2,23 | 2,00 | 2,04 | -5,25% | - |
| 12.03.2025 | 2,10 | 2,29 | 2,09 | 2,15 | 2,43% | - |
| 11.03.2025 | 2,06 | 2,11 | 1,97 | 2,10 | 1,74% | - |
| 10.03.2025 | 2,08 | 2,13 | 2,03 | 2,06 | -1,15% | - |
| 07.03.2025 | 2,24 | 2,26 | 2,07 | 2,09 | -6,74% | - |
| 06.03.2025 | 2,20 | 2,30 | 2,09 | 2,24 | 1,31% | - |
| 05.03.2025 | 2,14 | 2,25 | 2,14 | 2,21 | 0,82% | - |
| 04.03.2025 | 2,18 | 2,31 | 2,05 | 2,19 | 0,50% | - |
| 03.03.2025 | 2,37 | 2,39 | 2,17 | 2,18 | -7,86% | - |
| 28.02.2025 | 2,31 | 2,37 | 2,24 | 2,37 | 2,42% | - |
| 27.02.2025 | 2,38 | 2,47 | 2,31 | 2,31 | -2,86% | - |
| 26.02.2025 | 2,42 | 2,50 | 2,33 | 2,38 | -1,73% | - |
| 25.02.2025 | 2,53 | 2,55 | 2,36 | 2,42 | -4,57% | - |
| 24.02.2025 | 2,64 | 2,70 | 2,53 | 2,54 | -4,01% | - |
| 21.02.2025 | 2,75 | 2,80 | 2,64 | 2,64 | -3,82% | - |
| 20.02.2025 | 2,79 | 2,81 | 2,66 | 2,75 | -1,72% | - |
| 19.02.2025 | 2,70 | 2,85 | 2,65 | 2,80 | 2,34% | - |
| 18.02.2025 | 2,45 | 2,78 | 2,44 | 2,73 | 11,56% | - |
| 17.02.2025 | 2,41 | 2,45 | 2,41 | 2,45 | 0,16% | - |
| 14.02.2025 | 2,36 | 2,47 | 2,34 | 2,45 | 3,82% | - |
| 13.02.2025 | 2,31 | 2,39 | 2,27 | 2,36 | 1,77% | - |
| 12.02.2025 | 2,31 | 2,50 | 2,26 | 2,31 | 0,13% | - |
| 11.02.2025 | 2,46 | 2,48 | 2,29 | 2,31 | -6,40% | - |
| 10.02.2025 | 2,52 | 2,59 | 2,45 | 2,47 | -1,75% | - |
| 07.02.2025 | 2,67 | 2,71 | 2,51 | 2,51 | -5,92% | - |
| 06.02.2025 | 2,87 | 2,89 | 2,64 | 2,67 | -6,90% | - |
| 05.02.2025 | 2,73 | 2,91 | 2,71 | 2,87 | 4,33% | - |
| 04.02.2025 | 2,76 | 2,85 | 2,69 | 2,75 | -1,19% | - |
| 03.02.2025 | 2,89 | 2,94 | 2,76 | 2,78 | -3,94% | - |
| 31.01.2025 | 2,90 | 3,04 | 2,84 | 2,90 | -0,34% | - |
| 30.01.2025 | 2,88 | 2,98 | 2,81 | 2,91 | -0,27% | - |
| 29.01.2025 | 3,09 | 3,13 | 2,88 | 2,92 | -6,00% | - |
| 28.01.2025 | 3,05 | 3,15 | 3,00 | 3,10 | 1,77% | - |
| 27.01.2025 | 3,07 | 3,18 | 2,96 | 3,05 | -0,85% | - |
| 24.01.2025 | 3,02 | 3,21 | 2,92 | 3,07 | 1,12% | - |
| 23.01.2025 | 2,96 | 3,06 | 2,93 | 3,04 | 2,22% | - |
| 22.01.2025 | 2,85 | 3,00 | 2,85 | 2,97 | 3,09% | - |
| 21.01.2025 | 2,87 | 2,98 | 2,79 | 2,88 | -0,24% | 2.154,00 |
| 20.01.2025 | 2,91 | 2,91 | 2,89 | 2,89 | -1,13% | - |
| 17.01.2025 | 2,95 | 3,03 | 2,87 | 2,92 | -0,44% | - |
| 16.01.2025 | 3,10 | 3,13 | 2,88 | 2,94 | -5,04% | - |
| 15.01.2025 | 2,92 | 3,13 | 2,92 | 3,09 | 4,67% | - |
| 14.01.2025 | 3,11 | 3,13 | 2,91 | 2,96 | -4,62% | - |
| 13.01.2025 | 3,11 | 3,13 | 2,98 | 3,10 | -0,35% | - |
| 10.01.2025 | 3,25 | 3,29 | 3,05 | 3,11 | -4,28% | - |
| 09.01.2025 | 3,21 | 3,25 | 3,21 | 3,25 | 0,19% | - |
| 08.01.2025 | 3,30 | 3,36 | 3,16 | 3,24 | -1,82% | - |
| 07.01.2025 | 3,31 | 3,42 | 3,24 | 3,30 | -1,55% | - |
| 06.01.2025 | 3,35 | 3,46 | 3,29 | 3,35 | 0,06% | - |
| 03.01.2025 | 3,22 | 3,39 | 3,21 | 3,35 | 4,10% | - |
| 02.01.2025 | 3,14 | 3,31 | 3,11 | 3,22 | 5,30% | - |
| 30.12.2024 | 3,09 | 3,10 | 3,06 | 3,06 | -1,13% | - |
| 27.12.2024 | 3,13 | 3,17 | 2,96 | 3,09 | -0,19% | - |
| 23.12.2024 | 3,06 | 3,18 | 3,01 | 3,10 | 1,51% | - |
| 20.12.2024 | 3,07 | 3,13 | 2,97 | 3,05 | -0,33% | - |
| 19.12.2024 | 3,10 | 3,18 | 2,99 | 3,06 | -0,91% | - |
| 18.12.2024 | 3,14 | 3,30 | 3,02 | 3,09 | -2,49% | 70,00 |