2,510€
-1,18%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,56 | 2,59 | 2,43 | 2,51 | -1,18% | - |
| 06.05.2026 | 2,69 | 2,71 | 2,53 | 2,54 | -5,58% | - |
| 05.05.2026 | 2,74 | 2,89 | 2,66 | 2,69 | -2,18% | - |
| 04.05.2026 | 2,67 | 2,81 | 2,55 | 2,75 | 4,56% | - |
| 30.04.2026 | 2,50 | 2,65 | 2,49 | 2,63 | 3,95% | - |
| 29.04.2026 | 2,59 | 2,59 | 2,49 | 2,53 | -1,56% | 94.300,00 |
| 28.04.2026 | 2,60 | 2,69 | 2,55 | 2,57 | -0,77% | - |
| 27.04.2026 | 2,72 | 2,81 | 2,59 | 2,59 | -5,13% | - |
| 24.04.2026 | 2,72 | 2,77 | 2,63 | 2,73 | 0,37% | - |
| 23.04.2026 | 2,91 | 2,94 | 2,71 | 2,72 | -7,17% | - |
| 22.04.2026 | 2,97 | 3,02 | 2,89 | 2,93 | -0,68% | - |
| 21.04.2026 | 2,96 | 3,11 | 2,93 | 2,95 | 0,00% | - |
| 20.04.2026 | 2,92 | 3,09 | 2,92 | 2,95 | 0,34% | - |
| 17.04.2026 | 2,90 | 3,01 | 2,89 | 2,94 | 1,73% | - |
| 16.04.2026 | 2,99 | 3,01 | 2,85 | 2,89 | -3,34% | - |
| 15.04.2026 | 2,96 | 3,15 | 2,94 | 2,99 | 0,67% | - |
| 14.04.2026 | 2,95 | 3,09 | 2,92 | 2,97 | 0,68% | 3.300,00 |
| 13.04.2026 | 3,06 | 3,10 | 2,87 | 2,95 | -2,96% | - |
| 10.04.2026 | 2,94 | 3,31 | 2,93 | 3,04 | 3,40% | 2.600,00 |
| 09.04.2026 | 2,92 | 3,02 | 2,71 | 2,94 | -1,01% | - |
| 08.04.2026 | 2,94 | 2,97 | 2,83 | 2,97 | 2,77% | - |
| 07.04.2026 | 2,74 | 3,01 | 2,67 | 2,89 | 8,77% | - |
| 02.04.2026 | 2,48 | 2,73 | 2,46 | 2,66 | 5,98% | - |
| 01.04.2026 | 2,50 | 2,55 | 2,46 | 2,51 | 0,60% | - |
| 31.03.2026 | 2,43 | 2,57 | 2,41 | 2,49 | 3,27% | - |
| 30.03.2026 | 2,55 | 2,58 | 2,39 | 2,41 | -5,00% | - |
| 27.03.2026 | 2,73 | 2,76 | 2,48 | 2,54 | -7,30% | - |
| 26.03.2026 | 2,72 | 2,82 | 2,67 | 2,74 | 1,03% | - |
| 25.03.2026 | 2,36 | 2,77 | 2,36 | 2,71 | 15,31% | - |
| 24.03.2026 | 2,53 | 2,53 | 2,34 | 2,35 | -6,67% | - |
| 23.03.2026 | 2,45 | 2,59 | 2,35 | 2,52 | 2,02% | - |
| 20.03.2026 | 2,50 | 2,54 | 2,43 | 2,47 | -0,56% | - |
| 19.03.2026 | 2,60 | 2,60 | 2,44 | 2,48 | -4,24% | - |
| 18.03.2026 | 2,68 | 2,71 | 2,54 | 2,59 | -2,66% | - |
| 17.03.2026 | 2,69 | 2,76 | 2,64 | 2,67 | -1,26% | - |
| 16.03.2026 | 2,64 | 2,81 | 2,60 | 2,70 | 3,02% | - |
| 13.03.2026 | 2,73 | 2,82 | 2,60 | 2,62 | -3,78% | - |
| 12.03.2026 | 2,88 | 2,93 | 2,65 | 2,72 | -5,84% | - |
| 11.03.2026 | 2,86 | 3,04 | 2,71 | 2,89 | -0,55% | - |
| 10.03.2026 | 2,06 | 3,01 | 2,06 | 2,91 | 48,22% | - |
| 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 | -0,51% | - |
| 15.12.2025 | 1,20 | 1,25 | 1,17 | 1,17 | -6,40% | - |
| 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% | - |