2,363$
5,95%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,25 | 2,44 | 2,25 | 2,36 | 5,83% | 835,00 |
| 06.03.2026 | 2,11 | 2,26 | 2,10 | 2,23 | 3,72% | 835,00 |
| 05.03.2026 | 2,07 | 2,18 | 2,01 | 2,15 | 3,37% | 835,00 |
| 04.03.2026 | 1,92 | 2,09 | 1,89 | 2,08 | 9,47% | 925.843,00 |
| 03.03.2026 | 1,88 | 1,93 | 1,81 | 1,90 | -2,06% | 539.179,00 |
| 02.03.2026 | 1,96 | 2,01 | 1,91 | 1,94 | -2,51% | 529.530,00 |
| 27.02.2026 | 1,96 | 2,01 | 1,92 | 1,99 | 0,51% | 540.943,00 |
| 26.02.2026 | 1,92 | 2,01 | 1,89 | 1,98 | 3,13% | 605.699,00 |
| 25.02.2026 | 1,73 | 1,99 | 1,73 | 1,92 | 10,98% | 1.167.520,00 |
| 24.02.2026 | 1,62 | 1,77 | 1,60 | 1,73 | -1,14% | 2.142.926,00 |
| 23.02.2026 | 1,70 | 1,78 | 1,70 | 1,75 | 2,94% | 287.406,00 |
| 20.02.2026 | 1,72 | 1,74 | 1,69 | 1,70 | -1,73% | 197.745,00 |
| 19.02.2026 | 1,69 | 1,74 | 1,68 | 1,73 | 1,76% | 201.015,00 |
| 18.02.2026 | 1,69 | 1,73 | 1,69 | 1,70 | 0,00% | 178.520,00 |
| 17.02.2026 | 1,71 | 1,73 | 1,68 | 1,70 | -0,58% | 325.856,00 |
| 13.02.2026 | 1,72 | 1,78 | 1,71 | 1,71 | 0,00% | 233.669,00 |
| 12.02.2026 | 1,70 | 1,73 | 1,66 | 1,71 | -0,58% | 479.698,00 |
| 11.02.2026 | 1,73 | 1,74 | 1,68 | 1,72 | 0,58% | 320.525,00 |
| 10.02.2026 | 1,78 | 1,81 | 1,71 | 1,71 | -5,00% | 338.745,00 |
| 09.02.2026 | 1,80 | 1,83 | 1,71 | 1,80 | -0,55% | 371.292,00 |
| 06.02.2026 | 1,71 | 1,82 | 1,70 | 1,81 | 6,47% | 793.842,00 |
| 05.02.2026 | 1,68 | 1,74 | 1,67 | 1,70 | -1,73% | 954.941,00 |
| 04.02.2026 | 1,75 | 1,76 | 1,66 | 1,73 | -1,14% | 1.264.659,00 |
| 03.02.2026 | 1,76 | 1,80 | 1,70 | 1,75 | 0,00% | 548.527,00 |
| 02.02.2026 | 1,86 | 1,86 | 1,75 | 1,75 | -4,37% | 425.457,00 |
| 30.01.2026 | 1,89 | 1,92 | 1,74 | 1,83 | -5,18% | 1.027.511,00 |
| 29.01.2026 | 1,81 | 1,97 | 1,78 | 1,93 | 7,22% | 1.253.892,00 |
| 28.01.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -2,17% | 543.441,00 |
| 27.01.2026 | 1,83 | 1,86 | 1,76 | 1,84 | 0,55% | 530.739,00 |
| 26.01.2026 | 1,82 | 1,89 | 1,75 | 1,83 | 1,67% | 927.262,00 |
| 23.01.2026 | 1,75 | 1,82 | 1,70 | 1,80 | 2,27% | 1.110.084,00 |
| 22.01.2026 | 1,77 | 1,86 | 1,62 | 1,76 | 1,15% | 2.949.083,00 |
| 21.01.2026 | 1,75 | 1,78 | 1,73 | 1,74 | -0,57% | 392.899,00 |
| 20.01.2026 | 1,70 | 1,82 | 1,68 | 1,75 | -0,15% | 1.173.687,00 |
| 19.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,90% | - |
| 16.01.2026 | 1,70 | 1,77 | 1,70 | 1,72 | 1,18% | 1.296.752,00 |
| 15.01.2026 | 1,78 | 1,78 | 1,70 | 1,70 | -5,03% | 488.057,00 |
| 14.01.2026 | 1,75 | 1,81 | 1,75 | 1,79 | 2,29% | 459.441,00 |
| 13.01.2026 | 1,80 | 1,85 | 1,73 | 1,75 | -2,23% | 993.363,00 |
| 12.01.2026 | 1,85 | 1,85 | 1,71 | 1,79 | -2,19% | 917.972,00 |
| 09.01.2026 | 1,81 | 1,90 | 1,79 | 1,83 | 2,23% | 1.063.056,00 |
| 08.01.2026 | 1,80 | 1,80 | 1,75 | 1,79 | -1,10% | 606.104,00 |
| 07.01.2026 | 1,72 | 1,89 | 1,72 | 1,81 | 6,47% | 1.765.403,00 |
| 06.01.2026 | 1,72 | 1,75 | 1,67 | 1,70 | -1,16% | 827.935,00 |
| 05.01.2026 | 1,61 | 1,75 | 1,61 | 1,72 | 6,83% | 1.517.549,00 |
| 02.01.2026 | 1,61 | 1,65 | 1,58 | 1,61 | 0,00% | 895.502,00 |
| 31.12.2025 | 1,54 | 1,66 | 1,54 | 1,61 | 3,21% | 910.614,00 |
| 30.12.2025 | 1,61 | 1,63 | 1,55 | 1,56 | -2,50% | 1.280.657,00 |
| 29.12.2025 | 1,62 | 1,63 | 1,56 | 1,60 | -0,62% | 566.427,00 |
| 26.12.2025 | 1,62 | 1,62 | 1,57 | 1,61 | -0,62% | 444.240,00 |
| 24.12.2025 | 1,60 | 1,63 | 1,56 | 1,62 | 1,25% | 492.750,00 |
| 23.12.2025 | 1,62 | 1,69 | 1,60 | 1,60 | 0,63% | 1.016.887,00 |
| 22.12.2025 | 1,50 | 1,64 | 1,50 | 1,59 | 5,65% | 1.276.331,00 |
| 19.12.2025 | 1,57 | 1,61 | 1,50 | 1,51 | -4,75% | 3.651.929,00 |
| 18.12.2025 | 1,60 | 1,66 | 1,53 | 1,58 | -1,86% | 2.787.727,00 |
| 17.12.2025 | 1,35 | 1,65 | 1,32 | 1,61 | 19,25% | 10.936.775,00 |
| 16.12.2025 | 1,37 | 1,43 | 1,34 | 1,35 | -1,46% | 2.430.920,00 |
| 15.12.2025 | 1,40 | 1,44 | 1,37 | 1,37 | -2,14% | 1.251.514,00 |
| 12.12.2025 | 1,44 | 1,45 | 1,38 | 1,40 | -0,71% | 660.988,00 |
| 11.12.2025 | 1,40 | 1,43 | 1,39 | 1,41 | 1,08% | 1.049.144,00 |
| 10.12.2025 | 1,41 | 1,43 | 1,37 | 1,40 | 0,36% | 1.601.397,00 |
| 09.12.2025 | 1,33 | 1,42 | 1,33 | 1,39 | 4,91% | 1.159.200,00 |
| 08.12.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -3,28% | 3.060.853,00 |
| 05.12.2025 | 1,39 | 1,41 | 1,32 | 1,37 | -0,72% | 5.121.941,00 |
| 04.12.2025 | 1,40 | 1,47 | 1,37 | 1,38 | -1,43% | 2.640.331,00 |
| 03.12.2025 | 1,41 | 1,47 | 1,37 | 1,40 | -1,41% | 2.133.765,00 |
| 02.12.2025 | 1,47 | 1,50 | 1,40 | 1,42 | -3,07% | 488.037,00 |
| 01.12.2025 | 1,51 | 1,51 | 1,43 | 1,47 | -4,25% | 454.017,00 |
| 28.11.2025 | 1,51 | 1,55 | 1,48 | 1,53 | 3,38% | 366.150,00 |
| 26.11.2025 | 1,44 | 1,50 | 1,42 | 1,48 | 2,07% | 397.973,00 |
| 25.11.2025 | 1,45 | 1,47 | 1,40 | 1,45 | 2,11% | 754.593,00 |
| 24.11.2025 | 1,40 | 1,47 | 1,39 | 1,42 | 1,79% | 878.606,00 |
| 21.11.2025 | 1,37 | 1,42 | 1,33 | 1,40 | 1,82% | 731.823,00 |
| 20.11.2025 | 1,43 | 1,51 | 1,37 | 1,37 | -3,52% | 674.647,00 |
| 19.11.2025 | 1,52 | 1,55 | 1,42 | 1,42 | -8,09% | 731.706,00 |
| 18.11.2025 | 1,51 | 1,58 | 1,48 | 1,55 | 1,58% | 933.300,00 |
| 17.11.2025 | 1,50 | 1,64 | 1,48 | 1,52 | 1,40% | 1.523.054,00 |
| 14.11.2025 | 1,58 | 1,61 | 1,49 | 1,50 | -5,96% | 1.801.412,00 |
| 13.11.2025 | 1,66 | 1,74 | 1,53 | 1,60 | 8,14% | 2.832.598,00 |
| 12.11.2025 | 1,53 | 1,55 | 1,46 | 1,48 | -2,96% | 309.279,00 |
| 11.11.2025 | 1,45 | 1,54 | 1,42 | 1,52 | 6,67% | 516.457,00 |
| 10.11.2025 | 1,37 | 1,45 | 1,37 | 1,43 | 4,01% | 473.570,00 |
| 07.11.2025 | 1,36 | 1,37 | 1,29 | 1,37 | 0,74% | 525.997,00 |
| 06.11.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -4,56% | 619.418,00 |
| 05.11.2025 | 1,48 | 1,49 | 1,40 | 1,43 | -1,72% | 483.494,00 |
| 04.11.2025 | 1,54 | 1,56 | 1,43 | 1,45 | -7,64% | 676.790,00 |
| 03.11.2025 | 1,65 | 1,69 | 1,54 | 1,57 | -5,42% | 532.478,00 |
| 31.10.2025 | 1,60 | 1,68 | 1,56 | 1,66 | 4,08% | 853.956,00 |
| 30.10.2025 | 1,69 | 1,70 | 1,58 | 1,60 | -5,62% | 982.081,00 |
| 29.10.2025 | 1,85 | 1,86 | 1,66 | 1,69 | -8,65% | 1.799.842,00 |
| 28.10.2025 | 1,90 | 1,94 | 1,85 | 1,85 | -3,14% | 360.957,00 |
| 27.10.2025 | 1,86 | 1,94 | 1,83 | 1,91 | 3,80% | 623.930,00 |
| 24.10.2025 | 1,85 | 1,89 | 1,81 | 1,84 | -0,02% | 405.516,00 |
| 23.10.2025 | 1,93 | 1,93 | 1,84 | 1,84 | -5,62% | - |
| 22.10.2025 | 2,03 | 2,15 | 1,87 | 1,95 | -3,47% | 1.645.789,00 |
| 21.10.2025 | 1,71 | 2,03 | 1,71 | 2,02 | 18,13% | 3.379.647,00 |
| 20.10.2025 | 1,66 | 1,81 | 1,66 | 1,71 | 2,89% | 817.895,00 |
| 17.10.2025 | 1,70 | 1,73 | 1,65 | 1,66 | -1,95% | - |
| 16.10.2025 | 1,71 | 1,75 | 1,66 | 1,70 | 0,30% | 486.950,00 |
| 15.10.2025 | 1,62 | 1,77 | 1,62 | 1,69 | 4,97% | 480.343,00 |