1,439€
0,24%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,65% | - |
| 10.10.2025 | 1,51 | 1,54 | 1,43 | 1,44 | -6,06% | - |
| 09.10.2025 | 1,53 | 1,57 | 1,48 | 1,53 | -1,10% | - |
| 08.10.2025 | 1,48 | 1,57 | 1,48 | 1,54 | 5,14% | - |
| 07.10.2025 | 1,50 | 1,56 | 1,45 | 1,47 | -1,97% | 12.188,00 |
| 06.10.2025 | 1,52 | 1,54 | 1,48 | 1,50 | 4,21% | 8.760,00 |
| 02.10.2025 | 1,45 | 1,50 | 1,44 | 1,44 | -1,64% | 1.234,00 |
| 01.10.2025 | 1,43 | 1,54 | 1,40 | 1,46 | 1,81% | 594,00 |
| 30.09.2025 | 1,49 | 1,51 | 1,43 | 1,44 | 0,91% | 340,00 |
| 26.09.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -1,59% | - |
| 25.09.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -4,37% | - |
| 24.09.2025 | 1,41 | 1,53 | 1,40 | 1,51 | 3,38% | - |
| 23.09.2025 | 1,47 | 1,48 | 1,46 | 1,46 | 0,03% | - |
| 22.09.2025 | 1,38 | 1,48 | 1,34 | 1,46 | -1,12% | - |
| 19.09.2025 | 1,47 | 1,48 | 1,41 | 1,48 | 15,06% | - |
| 16.09.2025 | 1,33 | 1,35 | 1,26 | 1,29 | -1,49% | 4.119,00 |
| 15.09.2025 | 1,36 | 1,40 | 1,30 | 1,30 | -5,33% | 18.087,00 |
| 12.09.2025 | 1,41 | 1,43 | 1,37 | 1,38 | -7,11% | 140,00 |
| 11.09.2025 | 1,47 | 1,52 | 1,47 | 1,48 | 1,19% | - |
| 10.09.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -1,41% | - |
| 09.09.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -12,12% | 1.016,00 |
| 08.09.2025 | 1,71 | 1,73 | 1,67 | 1,69 | -1,11% | - |
| 05.09.2025 | 1,66 | 1,89 | 1,64 | 1,71 | 3,01% | 200,00 |
| 04.09.2025 | 1,64 | 1,75 | 1,58 | 1,66 | 1,13% | 11.798,00 |
| 03.09.2025 | 1,49 | 1,68 | 1,49 | 1,64 | 10,20% | 400,00 |
| 02.09.2025 | 1,53 | 1,64 | 1,47 | 1,49 | -3,12% | 1.250,00 |
| 01.09.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,38% | 2.614,00 |
| 29.08.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 2,78% | - |
| 28.08.2025 | 1,48 | 1,54 | 1,47 | 1,48 | -0,44% | 500,00 |
| 27.08.2025 | 1,56 | 1,59 | 1,48 | 1,48 | -5,39% | 11.300,00 |
| 26.08.2025 | 1,41 | 1,60 | 1,40 | 1,57 | 10,62% | 694,00 |
| 25.08.2025 | 1,48 | 1,51 | 1,42 | 1,42 | -1,46% | 11.140,00 |
| 22.08.2025 | 1,32 | 1,45 | 1,32 | 1,44 | 14,72% | 1.330,00 |
| 21.08.2025 | 1,28 | 1,30 | 1,24 | 1,25 | -2,26% | - |
| 20.08.2025 | 1,29 | 1,30 | 1,25 | 1,28 | -0,74% | 2.550,00 |
| 19.08.2025 | 1,30 | 1,35 | 1,28 | 1,29 | -1,11% | - |
| 18.08.2025 | 1,35 | 1,39 | 1,30 | 1,31 | -2,93% | - |
| 15.08.2025 | 1,40 | 1,41 | 1,31 | 1,35 | -3,51% | 5.808,00 |
| 14.08.2025 | 1,42 | 1,42 | 1,31 | 1,40 | -1,38% | 4.360,00 |
| 13.08.2025 | 1,26 | 1,42 | 1,23 | 1,41 | 11,20% | - |
| 12.08.2025 | 1,27 | 1,28 | 1,23 | 1,27 | 0,12% | - |
| 11.08.2025 | 1,32 | 1,35 | 1,26 | 1,27 | -2,72% | 45,00 |
| 08.08.2025 | 1,38 | 1,39 | 1,29 | 1,31 | -3,97% | 100,00 |
| 07.08.2025 | 1,38 | 1,40 | 1,33 | 1,36 | -1,88% | - |
| 06.08.2025 | 1,46 | 1,47 | 1,37 | 1,39 | -5,36% | - |
| 05.08.2025 | 1,42 | 1,47 | 1,38 | 1,46 | 3,57% | - |
| 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% | 367,00 |
| 30.07.2025 | 1,37 | 1,40 | 1,29 | 1,36 | -1,45% | 35,00 |
| 29.07.2025 | 1,45 | 1,48 | 1,38 | 1,38 | -5,02% | 21.910,00 |
| 28.07.2025 | 1,46 | 1,51 | 1,43 | 1,45 | -0,45% | 13.052,00 |
| 25.07.2025 | 1,52 | 1,52 | 1,43 | 1,46 | -3,79% | 17.698,00 |
| 24.07.2025 | 1,53 | 1,58 | 1,48 | 1,52 | -1,52% | - |
| 23.07.2025 | 1,32 | 1,54 | 1,32 | 1,54 | 15,04% | - |
| 22.07.2025 | 1,26 | 1,34 | 1,25 | 1,34 | 5,51% | 2.990,00 |
| 21.07.2025 | 1,27 | 1,33 | 1,26 | 1,27 | -0,59% | 400,00 |
| 18.07.2025 | 1,33 | 1,36 | 1,27 | 1,28 | -4,09% | 180,00 |
| 17.07.2025 | 1,31 | 1,39 | 1,30 | 1,33 | 1,60% | 3.295,00 |
| 16.07.2025 | 1,28 | 1,36 | 1,28 | 1,31 | 1,75% | - |
| 15.07.2025 | 1,35 | 1,39 | 1,29 | 1,29 | -5,12% | 1.286,00 |
| 14.07.2025 | 1,37 | 1,40 | 1,32 | 1,36 | -0,51% | - |
| 11.07.2025 | 1,35 | 1,38 | 1,30 | 1,37 | 1,37% | 180,00 |
| 10.07.2025 | 1,35 | 1,41 | 1,33 | 1,35 | -1,07% | - |
| 09.07.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 8,92% | 1.110,00 |
| 08.07.2025 | 1,16 | 1,28 | 1,13 | 1,25 | 7,30% | - |
| 07.07.2025 | 1,22 | 1,24 | 1,15 | 1,16 | -4,51% | 1.370,00 |
| 04.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,53% | - |
| 03.07.2025 | 1,17 | 1,25 | 1,16 | 1,24 | 7,09% | - |
| 02.07.2025 | 1,07 | 1,19 | 1,06 | 1,16 | 9,52% | 2.000,00 |
| 01.07.2025 | 1,03 | 1,12 | 1,02 | 1,06 | 2,38% | - |
| 30.06.2025 | 1,04 | 1,08 | 1,01 | 1,03 | 0,19% | 3.105,00 |
| 27.06.2025 | 1,09 | 1,12 | 1,01 | 1,03 | -5,46% | 2.340,00 |
| 26.06.2025 | 1,12 | 1,14 | 1,08 | 1,09 | -4,18% | 7.291,00 |
| 25.06.2025 | 1,16 | 1,16 | 1,11 | 1,14 | -3,28% | - |
| 24.06.2025 | 1,15 | 1,20 | 1,03 | 1,18 | 2,62% | 17.273,00 |
| 23.06.2025 | 1,14 | 1,19 | 1,06 | 1,15 | 0,22% | 7.206,00 |
| 20.06.2025 | 1,19 | 1,21 | 1,13 | 1,14 | -3,30% | 5.100,00 |
| 19.06.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,67% | 85,00 |
| 18.06.2025 | 1,19 | 1,25 | 1,15 | 1,19 | -0,67% | - |
| 17.06.2025 | 1,29 | 1,36 | 1,20 | 1,20 | -8,06% | 1.500,00 |
| 16.06.2025 | 1,30 | 1,34 | 1,28 | 1,30 | -0,72% | 9.564,00 |
| 13.06.2025 | 1,32 | 1,39 | 1,27 | 1,31 | -2,96% | - |
| 12.06.2025 | 1,48 | 1,49 | 1,34 | 1,35 | -9,47% | 5.255,00 |
| 11.06.2025 | 1,55 | 1,75 | 1,48 | 1,49 | -5,95% | 2.000,00 |
| 10.06.2025 | 1,44 | 2,10 | 1,43 | 1,59 | 10,28% | 3.859,00 |
| 09.06.2025 | 1,56 | 1,64 | 1,43 | 1,44 | -7,04% | 6.235,00 |
| 06.06.2025 | 1,27 | 1,63 | 1,27 | 1,55 | 22,60% | 2.739,00 |
| 05.06.2025 | 1,32 | 1,32 | 1,25 | 1,26 | -3,55% | 150,00 |
| 04.06.2025 | 1,33 | 1,35 | 1,31 | 1,31 | -1,73% | - |
| 03.06.2025 | 1,21 | 1,34 | 1,18 | 1,33 | 10,12% | - |
| 02.06.2025 | 1,19 | 1,26 | 1,17 | 1,21 | -0,04% | - |
| 30.05.2025 | 1,24 | 1,28 | 1,16 | 1,21 | -2,02% | - |
| 29.05.2025 | 1,25 | 1,30 | 1,20 | 1,24 | 0,77% | - |
| 28.05.2025 | 1,31 | 1,34 | 1,22 | 1,23 | -6,41% | - |
| 27.05.2025 | 1,34 | 1,39 | 1,30 | 1,31 | -2,24% | - |
| 26.05.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 1,17% | - |
| 23.05.2025 | 1,39 | 1,40 | 1,31 | 1,33 | -5,09% | - |
| 22.05.2025 | 1,31 | 1,41 | 1,28 | 1,40 | 6,40% | - |
| 21.05.2025 | 1,38 | 1,39 | 1,28 | 1,31 | -5,44% | - |