2,510€
-5,28%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,57 | 2,61 | 2,43 | 2,55 | -3,77% | 5.000,00 |
| 06.05.2026 | 2,69 | 2,70 | 2,65 | 2,65 | -1,49% | - |
| 05.05.2026 | 2,74 | 2,89 | 2,67 | 2,69 | 0,75% | - |
| 04.05.2026 | 2,67 | 2,67 | 2,66 | 2,67 | 1,52% | - |
| 30.04.2026 | 2,50 | 2,65 | 2,49 | 2,63 | 3,95% | - |
| 29.04.2026 | 2,58 | 2,58 | 2,49 | 2,53 | -1,56% | - |
| 28.04.2026 | 2,60 | 2,69 | 2,55 | 2,57 | -5,17% | - |
| 27.04.2026 | 2,72 | 2,72 | 2,71 | 2,71 | -0,73% | - |
| 24.04.2026 | 2,72 | 2,77 | 2,63 | 2,73 | 0,00% | 100,00 |
| 23.04.2026 | 2,91 | 2,92 | 2,73 | 2,73 | -6,83% | 1.957,00 |
| 22.04.2026 | 2,97 | 3,02 | 2,91 | 2,93 | -1,35% | 333,00 |
| 21.04.2026 | 2,96 | 3,09 | 2,93 | 2,97 | 1,71% | 3.936,00 |
| 20.04.2026 | 2,93 | 2,93 | 2,92 | 2,92 | -0,34% | - |
| 17.04.2026 | 2,90 | 3,01 | 2,90 | 2,93 | 0,69% | 700,00 |
| 16.04.2026 | 2,99 | 3,03 | 2,91 | 2,91 | -3,96% | 1.200,00 |
| 15.04.2026 | 2,96 | 3,15 | 2,94 | 3,03 | -0,66% | - |
| 14.04.2026 | 2,95 | 3,09 | 2,92 | 3,05 | 1,33% | - |
| 13.04.2026 | 3,07 | 3,10 | 2,99 | 3,01 | -5,05% | 100,00 |
| 10.04.2026 | 2,94 | 3,31 | 2,93 | 3,17 | 9,69% | 1.000,00 |
| 09.04.2026 | 2,91 | 3,02 | 2,71 | 2,89 | 0,00% | 1.801,00 |
| 08.04.2026 | 2,94 | 2,97 | 2,83 | 2,89 | 5,47% | 6.700,00 |
| 07.04.2026 | 2,76 | 2,76 | 2,74 | 2,74 | 3,47% | - |
| 02.04.2026 | 2,49 | 2,73 | 2,46 | 2,65 | 6,65% | 1.000,00 |
| 01.04.2026 | 2,50 | 2,54 | 2,48 | 2,48 | 0,49% | 1.400,00 |
| 31.03.2026 | 2,43 | 2,57 | 2,40 | 2,47 | -0,88% | 2.015,00 |
| 30.03.2026 | 2,55 | 2,58 | 2,44 | 2,49 | -2,20% | 3.450,00 |
| 27.03.2026 | 2,73 | 2,76 | 2,48 | 2,55 | -6,32% | 4.000,00 |
| 26.03.2026 | 2,72 | 2,72 | 2,71 | 2,72 | 4,05% | - |
| 25.03.2026 | 2,36 | 2,66 | 2,36 | 2,62 | 3,56% | - |
| 24.03.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -1,21% | - |
| 23.03.2026 | 2,45 | 2,59 | 2,35 | 2,56 | 3,11% | - |
| 20.03.2026 | 2,50 | 2,54 | 2,47 | 2,48 | -1,51% | - |
| 19.03.2026 | 2,60 | 2,60 | 2,44 | 2,52 | -5,27% | - |
| 18.03.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -1,23% | - |
| 17.03.2026 | 2,69 | 2,70 | 2,69 | 2,69 | -2,07% | - |
| 16.03.2026 | 2,64 | 2,81 | 2,60 | 2,75 | 0,22% | - |
| 13.03.2026 | 2,73 | 2,76 | 2,70 | 2,74 | -3,49% | - |
| 12.03.2026 | 2,88 | 2,93 | 2,84 | 2,84 | 0,35% | - |
| 11.03.2026 | 2,97 | 3,04 | 2,71 | 2,83 | -2,08% | 12.214,00 |
| 10.03.2026 | 2,06 | 3,01 | 2,06 | 2,89 | 42,58% | 36.565,00 |
| 09.03.2026 | 1,91 | 2,11 | 1,91 | 2,03 | 5,22% | 1.320,00 |
| 06.03.2026 | 1,85 | 1,93 | 1,81 | 1,93 | 7,87% | 580,00 |
| 05.03.2026 | 1,79 | 1,79 | 1,78 | 1,79 | 1,16% | - |
| 04.03.2026 | 1,63 | 1,77 | 1,62 | 1,77 | 8,25% | 10.331,00 |
| 03.03.2026 | 1,65 | 1,66 | 1,56 | 1,63 | -4,40% | - |
| 02.03.2026 | 1,67 | 1,72 | 1,55 | 1,71 | 0,53% | 3.634,00 |
| 27.02.2026 | 1,67 | 1,70 | 1,62 | 1,70 | 4,37% | 350,00 |
| 26.02.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 11,71% | - |
| 25.02.2026 | 1,47 | 1,47 | 1,43 | 1,46 | 0,59% | - |
| 24.02.2026 | 1,35 | 1,47 | 1,19 | 1,45 | -1,03% | 9.910,00 |
| 23.02.2026 | 1,43 | 1,47 | 1,43 | 1,46 | -0,61% | - |
| 20.02.2026 | 1,47 | 1,48 | 1,47 | 1,47 | -0,24% | - |
| 19.02.2026 | 1,44 | 1,47 | 1,43 | 1,47 | 1,65% | 345,00 |
| 18.02.2026 | 1,44 | 1,47 | 1,43 | 1,45 | -0,51% | - |
| 17.02.2026 | 1,44 | 1,47 | 1,44 | 1,46 | 0,93% | - |
| 16.02.2026 | 1,44 | 1,45 | 1,44 | 1,44 | -2,23% | - |
| 13.02.2026 | 1,44 | 1,50 | 1,38 | 1,48 | 3,03% | 2.910,00 |
| 12.02.2026 | 1,45 | 1,46 | 1,42 | 1,43 | -0,93% | 555,00 |
| 11.02.2026 | 1,44 | 1,45 | 1,43 | 1,45 | 0,45% | - |
| 10.02.2026 | 1,51 | 1,51 | 1,44 | 1,44 | -3,90% | - |
| 09.02.2026 | 1,53 | 1,53 | 1,44 | 1,50 | 1,11% | - |
| 06.02.2026 | 1,46 | 1,49 | 1,43 | 1,48 | 3,06% | 800,00 |
| 05.02.2026 | 1,47 | 1,47 | 1,42 | 1,44 | -1,54% | - |
| 04.02.2026 | 1,48 | 1,49 | 1,40 | 1,46 | -0,98% | 2.100,00 |
| 03.02.2026 | 1,48 | 1,54 | 1,43 | 1,48 | -3,50% | 10.500,00 |
| 02.02.2026 | 1,53 | 1,56 | 1,53 | 1,53 | 1,19% | - |
| 30.01.2026 | 1,61 | 1,61 | 1,46 | 1,51 | -7,10% | - |
| 29.01.2026 | 1,50 | 1,64 | 1,50 | 1,63 | 6,90% | 4.000,00 |
| 28.01.2026 | 1,53 | 1,55 | 1,50 | 1,52 | 1,33% | 42,00 |
| 27.01.2026 | 1,54 | 1,56 | 1,49 | 1,50 | -2,21% | 200,00 |
| 26.01.2026 | 1,52 | 1,59 | 1,49 | 1,54 | 0,62% | - |
| 23.01.2026 | 1,50 | 1,53 | 1,44 | 1,53 | 1,03% | 37.435,00 |
| 22.01.2026 | 1,49 | 1,58 | 1,37 | 1,51 | -0,43% | 750,00 |
| 21.01.2026 | 1,50 | 1,53 | 1,49 | 1,52 | 1,34% | 4.000,00 |
| 20.01.2026 | 1,50 | 1,55 | 1,43 | 1,50 | 2,15% | 4.014,00 |
| 19.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,56% | - |
| 16.01.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 0,74% | - |
| 15.01.2026 | 1,53 | 1,55 | 1,49 | 1,49 | -1,97% | 3.200,00 |
| 14.01.2026 | 1,50 | 1,54 | 1,50 | 1,52 | -1,10% | - |
| 13.01.2026 | 1,53 | 1,57 | 1,52 | 1,54 | -0,93% | - |
| 12.01.2026 | 1,56 | 1,56 | 1,48 | 1,56 | -0,35% | 1.561,00 |
| 09.01.2026 | 1,54 | 1,63 | 1,54 | 1,56 | 2,40% | - |
| 08.01.2026 | 1,55 | 1,60 | 1,51 | 1,52 | -4,00% | 6.915,00 |
| 07.01.2026 | 1,46 | 1,61 | 1,45 | 1,59 | 10,20% | - |
| 06.01.2026 | 1,47 | 1,49 | 1,43 | 1,44 | 4,35% | - |
| 05.01.2026 | 1,38 | 1,38 | 1,37 | 1,38 | -0,47% | 2.500,00 |
| 02.01.2026 | 1,37 | 1,39 | 1,35 | 1,39 | 1,20% | - |
| 30.12.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,44% | 480,00 |
| 29.12.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -1,05% | 1.104,00 |
| 23.12.2025 | 1,35 | 1,42 | 1,30 | 1,38 | 0,36% | 10.489,00 |
| 22.12.2025 | 1,28 | 1,39 | 1,28 | 1,37 | 4,89% | - |
| 19.12.2025 | 1,34 | 1,36 | 1,31 | 1,31 | -1,87% | 2.000,00 |
| 18.12.2025 | 1,36 | 1,40 | 1,28 | 1,34 | -3,54% | - |
| 17.12.2025 | 1,15 | 1,38 | 1,15 | 1,38 | 20,24% | 14.650,00 |
| 16.12.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -3,07% | - |
| 15.12.2025 | 1,20 | 1,22 | 1,17 | 1,19 | -0,75% | - |
| 12.12.2025 | 1,20 | 1,24 | 1,19 | 1,20 | -0,71% | - |
| 11.12.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,05% | 12.166,00 |
| 10.12.2025 | 1,19 | 1,22 | 1,18 | 1,19 | -0,58% | 3.500,00 |
| 09.12.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 4,58% | - |