1,353$
-0,54%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 628.874,00 |
| 05.11.2025 | 1,48 | 1,49 | 1,40 | 1,43 | -1,72% | 485.515,00 |
| 04.11.2025 | 1,54 | 1,56 | 1,43 | 1,45 | -7,64% | 676.978,00 |
| 03.11.2025 | 1,65 | 1,69 | 1,54 | 1,57 | -5,42% | 533.449,00 |
| 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% | 406.136,00 |
| 23.10.2025 | 1,93 | 1,93 | 1,84 | 1,84 | -5,62% | 562.366,00 |
| 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 |
| 14.10.2025 | 1,61 | 1,69 | 1,56 | 1,61 | -1,83% | 383.749,00 |
| 13.10.2025 | 1,69 | 1,71 | 1,64 | 1,64 | -2,96% | 486.283,00 |
| 10.10.2025 | 1,77 | 1,77 | 1,65 | 1,69 | -3,43% | 572.905,00 |
| 09.10.2025 | 1,78 | 1,79 | 1,71 | 1,75 | -1,69% | 563.419,00 |
| 08.10.2025 | 1,72 | 1,83 | 1,72 | 1,78 | 3,49% | 593.658,00 |
| 07.10.2025 | 1,79 | 1,80 | 1,69 | 1,72 | -2,27% | 278.596,00 |
| 06.10.2025 | 1,78 | 1,81 | 1,74 | 1,76 | -1,12% | 648.642,00 |
| 03.10.2025 | 1,72 | 1,83 | 1,71 | 1,78 | 4,09% | 735.511,00 |
| 02.10.2025 | 1,71 | 1,74 | 1,66 | 1,71 | 0,59% | 578.607,00 |
| 01.10.2025 | 1,68 | 1,82 | 1,68 | 1,70 | 1,19% | 457.152,00 |
| 30.09.2025 | 1,73 | 1,78 | 1,65 | 1,68 | -4,00% | 570.388,00 |
| 29.09.2025 | 1,74 | 1,77 | 1,70 | 1,75 | 1,16% | 565.546,00 |
| 26.09.2025 | 1,67 | 1,74 | 1,65 | 1,73 | 4,85% | 515.444,00 |
| 25.09.2025 | 1,69 | 1,69 | 1,63 | 1,65 | -4,07% | 357.217,00 |
| 24.09.2025 | 1,65 | 1,82 | 1,64 | 1,72 | 3,61% | 673.822,00 |
| 23.09.2025 | 1,75 | 1,75 | 1,65 | 1,66 | -4,05% | 343.807,00 |
| 22.09.2025 | 1,62 | 1,75 | 1,58 | 1,73 | 6,79% | 399.322,00 |
| 19.09.2025 | 1,75 | 1,75 | 1,60 | 1,62 | -6,36% | 925.321,00 |
| 18.09.2025 | 1,56 | 1,75 | 1,56 | 1,73 | 13,07% | 887.770,00 |
| 17.09.2025 | 1,49 | 1,63 | 1,48 | 1,53 | 4,08% | 780.966,00 |
| 16.09.2025 | 1,56 | 1,61 | 1,46 | 1,47 | -5,77% | 1.057.580,00 |
| 15.09.2025 | 1,60 | 1,62 | 1,52 | 1,56 | -1,89% | 919.898,00 |
| 12.09.2025 | 1,64 | 1,64 | 1,57 | 1,59 | -3,64% | 491.576,00 |
| 11.09.2025 | 1,72 | 1,77 | 1,62 | 1,65 | -4,07% | 1.053.150,00 |
| 10.09.2025 | 1,72 | 1,75 | 1,69 | 1,72 | -0,58% | 479.249,00 |
| 09.09.2025 | 1,74 | 1,79 | 1,68 | 1,73 | -1,70% | 654.780,00 |
| 08.09.2025 | 1,97 | 1,97 | 1,74 | 1,76 | -12,00% | 1.468.515,00 |
| 05.09.2025 | 1,98 | 2,22 | 1,94 | 2,00 | 3,09% | 2.801.858,00 |
| 04.09.2025 | 1,93 | 2,04 | 1,84 | 1,94 | 1,57% | 1.066.857,00 |
| 03.09.2025 | 1,74 | 1,98 | 1,73 | 1,91 | 9,77% | 1.480.657,00 |
| 02.09.2025 | 1,77 | 1,93 | 1,73 | 1,74 | -1,69% | 1.534.529,00 |
| 29.08.2025 | 1,72 | 1,80 | 1,71 | 1,77 | 4,12% | 854.851,00 |
| 28.08.2025 | 1,75 | 1,80 | 1,69 | 1,70 | -1,16% | 660.333,00 |
| 27.08.2025 | 1,80 | 1,85 | 1,72 | 1,72 | -4,97% | 527.069,00 |
| 26.08.2025 | 1,67 | 1,87 | 1,63 | 1,81 | 10,37% | 1.402.192,00 |
| 25.08.2025 | 1,73 | 1,79 | 1,64 | 1,64 | -2,96% | 912.020,00 |
| 22.08.2025 | 1,51 | 1,70 | 1,51 | 1,69 | 17,36% | 1.526.504,00 |
| 21.08.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -3,36% | 305.498,00 |
| 20.08.2025 | 1,49 | 1,51 | 1,45 | 1,49 | 0,00% | 298.411,00 |
| 19.08.2025 | 1,50 | 1,59 | 1,48 | 1,49 | -1,97% | 476.190,00 |
| 18.08.2025 | 1,56 | 1,62 | 1,52 | 1,52 | -3,80% | 685.136,00 |
| 15.08.2025 | 1,60 | 1,63 | 1,54 | 1,58 | -2,47% | 530.577,00 |
| 14.08.2025 | 1,59 | 1,65 | 1,53 | 1,62 | -2,41% | 489.405,00 |
| 13.08.2025 | 1,46 | 1,67 | 1,46 | 1,66 | 12,93% | 530.683,00 |
| 12.08.2025 | 1,47 | 1,50 | 1,43 | 1,47 | 0,00% | 435.107,00 |
| 11.08.2025 | 1,55 | 1,58 | 1,46 | 1,47 | -4,55% | 493.985,00 |
| 08.08.2025 | 1,64 | 1,64 | 1,50 | 1,54 | -4,35% | 221.900,00 |
| 07.08.2025 | 1,62 | 1,62 | 1,54 | 1,61 | 0,00% | 256.381,00 |
| 06.08.2025 | 1,71 | 1,71 | 1,59 | 1,61 | -4,73% | 303.863,00 |
| 05.08.2025 | 1,62 | 1,72 | 1,58 | 1,69 | 3,05% | 590.110,00 |
| 04.08.2025 | 1,60 | 1,67 | 1,53 | 1,64 | 3,80% | 291.557,00 |
| 01.08.2025 | 1,49 | 1,62 | 1,49 | 1,58 | 1,28% | 1.046.477,00 |
| 31.07.2025 | 1,53 | 1,64 | 1,51 | 1,56 | 1,30% | 664.126,00 |
| 30.07.2025 | 1,58 | 1,60 | 1,47 | 1,54 | -2,53% | 1.454.480,00 |
| 29.07.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -5,39% | 363.648,00 |
| 28.07.2025 | 1,72 | 1,76 | 1,67 | 1,67 | -2,34% | 524.788,00 |
| 25.07.2025 | 1,78 | 1,78 | 1,67 | 1,71 | -3,93% | 516.104,00 |
| 24.07.2025 | 1,79 | 1,88 | 1,75 | 1,78 | -1,66% | 996.171,00 |
| 23.07.2025 | 1,57 | 1,83 | 1,55 | 1,81 | 17,53% | 1.918.582,00 |
| 22.07.2025 | 1,47 | 1,58 | 1,47 | 1,54 | 4,76% | 628.067,00 |
| 21.07.2025 | 1,48 | 1,56 | 1,47 | 1,47 | -0,68% | 306.320,00 |
| 18.07.2025 | 1,56 | 1,60 | 1,47 | 1,48 | -3,90% | 381.878,00 |
| 17.07.2025 | 1,51 | 1,61 | 1,51 | 1,54 | 1,32% | 586.453,00 |
| 16.07.2025 | 1,50 | 1,58 | 1,47 | 1,52 | 2,01% | 796.000,00 |
| 15.07.2025 | 1,57 | 1,60 | 1,49 | 1,49 | -5,70% | 410.160,00 |
| 14.07.2025 | 1,61 | 1,63 | 1,55 | 1,58 | -1,86% | 343.477,00 |
| 11.07.2025 | 1,58 | 1,62 | 1,52 | 1,61 | 1,90% | 766.498,00 |
| 10.07.2025 | 1,60 | 1,65 | 1,55 | 1,58 | -0,63% | 1.161.973,00 |
| 09.07.2025 | 1,48 | 1,60 | 1,47 | 1,59 | 8,16% | 1.295.594,00 |
| 08.07.2025 | 1,35 | 1,51 | 1,34 | 1,47 | 8,09% | 1.082.768,00 |
| 07.07.2025 | 1,45 | 1,45 | 1,34 | 1,36 | -6,85% | 534.100,00 |
| 03.07.2025 | 1,38 | 1,47 | 1,36 | 1,46 | 5,80% | 699.979,00 |
| 02.07.2025 | 1,26 | 1,41 | 1,26 | 1,38 | 9,52% | 836.540,00 |
| 01.07.2025 | 1,20 | 1,33 | 1,19 | 1,26 | 4,13% | 931.137,00 |
| 30.06.2025 | 1,23 | 1,27 | 1,20 | 1,21 | 1,68% | 716.591,00 |
| 27.06.2025 | 1,29 | 1,29 | 1,19 | 1,19 | -6,30% | 9.535.364,00 |
| 26.06.2025 | 1,31 | 1,33 | 1,27 | 1,27 | -3,05% | 1.068.254,00 |
| 25.06.2025 | 1,32 | 1,36 | 1,28 | 1,31 | -2,24% | 597.107,00 |
| 24.06.2025 | 1,26 | 1,41 | 1,26 | 1,34 | 1,52% | 796.320,00 |
| 23.06.2025 | 1,30 | 1,37 | 1,27 | 1,32 | 0,76% | 601.715,00 |
| 20.06.2025 | 1,39 | 1,40 | 1,30 | 1,31 | -4,38% | 731.838,00 |
| 18.06.2025 | 1,35 | 1,45 | 1,33 | 1,37 | 0,00% | 792.729,00 |