3,177$
-0,09%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,13 | 3,26 | 3,13 | 3,18 | 0,00% | 722.134,00 |
| 19.12.2024 | 3,28 | 3,28 | 3,10 | 3,18 | -0,62% | 531.679,00 |
| 18.12.2024 | 3,37 | 3,45 | 3,14 | 3,20 | -4,19% | 878.102,00 |
| 17.12.2024 | 3,21 | 3,38 | 3,16 | 3,34 | 3,41% | 524.395,00 |
| 16.12.2024 | 3,23 | 3,32 | 3,17 | 3,23 | 0,94% | 410.028,00 |
| 13.12.2024 | 3,37 | 3,37 | 3,17 | 3,20 | -5,88% | 420.281,00 |
| 12.12.2024 | 3,35 | 3,46 | 3,27 | 3,40 | -0,29% | 528.414,00 |
| 11.12.2024 | 3,39 | 3,49 | 3,25 | 3,41 | 2,10% | 521.997,00 |
| 10.12.2024 | 3,50 | 3,50 | 3,30 | 3,34 | -4,02% | 439.095,00 |
| 09.12.2024 | 3,53 | 3,64 | 3,48 | 3,48 | -0,57% | 335.939,00 |
| 06.12.2024 | 3,41 | 3,54 | 3,37 | 3,50 | 3,24% | 378.723,00 |
| 05.12.2024 | 3,47 | 3,53 | 3,38 | 3,39 | -2,87% | 476.956,00 |
| 04.12.2024 | 3,43 | 3,53 | 3,34 | 3,49 | 1,45% | 499.928,00 |
| 03.12.2024 | 3,68 | 3,68 | 3,43 | 3,44 | -6,78% | 888.584,00 |
| 02.12.2024 | 3,56 | 3,77 | 3,51 | 3,69 | 2,79% | 424.318,00 |
| 29.11.2024 | 3,62 | 3,67 | 3,54 | 3,59 | -1,37% | 150.505,00 |
| 27.11.2024 | 3,45 | 3,68 | 3,43 | 3,64 | 7,06% | 570.170,00 |
| 26.11.2024 | 3,28 | 3,44 | 3,24 | 3,40 | 3,34% | 484.055,00 |
| 25.11.2024 | 3,32 | 3,45 | 3,28 | 3,29 | 1,54% | 473.066,00 |
| 22.11.2024 | 3,21 | 3,31 | 3,15 | 3,24 | 0,93% | 463.689,00 |
| 21.11.2024 | 3,25 | 3,33 | 3,16 | 3,21 | -2,13% | 499.255,00 |
| 20.11.2024 | 3,50 | 3,50 | 3,22 | 3,28 | -5,75% | 658.172,00 |
| 19.11.2024 | 3,50 | 3,61 | 3,44 | 3,48 | -0,85% | 530.091,00 |
| 18.11.2024 | 3,58 | 3,71 | 3,50 | 3,51 | -1,68% | 559.584,00 |
| 15.11.2024 | 3,84 | 3,84 | 3,53 | 3,57 | -6,30% | 501.084,00 |
| 14.11.2024 | 3,75 | 3,89 | 3,63 | 3,81 | 1,06% | 594.581,00 |
| 13.11.2024 | 4,05 | 4,16 | 3,77 | 3,77 | -8,05% | 622.349,00 |
| 12.11.2024 | 4,38 | 4,39 | 4,01 | 4,10 | -6,61% | 612.494,00 |
| 11.11.2024 | 4,39 | 4,40 | 4,18 | 4,39 | 0,92% | 567.114,00 |
| 08.11.2024 | 4,45 | 4,54 | 4,19 | 4,35 | -2,47% | 731.100,00 |
| 07.11.2024 | 4,12 | 4,87 | 4,09 | 4,46 | 6,70% | 1.477.885,00 |
| 06.11.2024 | 4,59 | 5,10 | 4,09 | 4,18 | 10,88% | 3.089.887,00 |
| 05.11.2024 | 3,70 | 3,85 | 3,65 | 3,77 | 1,62% | 562.572,00 |
| 04.11.2024 | 3,87 | 3,89 | 3,61 | 3,71 | -4,13% | 324.819,00 |
| 01.11.2024 | 3,66 | 3,95 | 3,65 | 3,87 | 5,74% | 489.738,00 |
| 31.10.2024 | 3,34 | 3,71 | 3,34 | 3,66 | 7,65% | 1.116.202,00 |
| 30.10.2024 | 3,51 | 3,58 | 3,21 | 3,40 | 1,80% | 855.454,00 |
| 29.10.2024 | 3,55 | 3,55 | 3,33 | 3,34 | -5,11% | 670.382,00 |
| 28.10.2024 | 3,49 | 3,64 | 3,43 | 3,52 | 0,86% | 429.384,00 |
| 25.10.2024 | 3,60 | 3,60 | 3,48 | 3,49 | -3,06% | 436.607,00 |
| 24.10.2024 | 3,94 | 3,99 | 3,59 | 3,60 | -8,63% | 424.979,00 |
| 23.10.2024 | 3,86 | 4,04 | 3,81 | 3,94 | 1,03% | 590.896,00 |
| 22.10.2024 | 3,84 | 3,90 | 3,75 | 3,90 | 1,04% | 540.646,00 |
| 21.10.2024 | 3,96 | 4,00 | 3,80 | 3,86 | -3,74% | 336.922,00 |
| 18.10.2024 | 4,00 | 4,08 | 3,96 | 4,01 | -0,25% | 307.778,00 |
| 17.10.2024 | 4,15 | 4,18 | 4,01 | 4,02 | -2,43% | 291.572,00 |
| 16.10.2024 | 4,02 | 4,17 | 3,90 | 4,12 | 3,91% | 348.086,00 |
| 15.10.2024 | 4,27 | 4,28 | 3,79 | 3,97 | -7,36% | 654.448,00 |
| 14.10.2024 | 4,12 | 4,37 | 4,08 | 4,28 | 3,38% | 669.070,00 |
| 11.10.2024 | 3,72 | 4,15 | 3,68 | 4,14 | 10,84% | 861.634,00 |
| 10.10.2024 | 3,60 | 3,75 | 3,58 | 3,74 | 2,33% | 554.667,00 |
| 09.10.2024 | 3,64 | 3,68 | 3,59 | 3,65 | 0,83% | 381.969,00 |
| 08.10.2024 | 3,56 | 3,72 | 3,54 | 3,62 | 0,56% | 538.365,00 |
| 07.10.2024 | 3,58 | 3,64 | 3,50 | 3,60 | 0,28% | 253.673,00 |
| 04.10.2024 | 3,60 | 3,62 | 3,47 | 3,59 | 1,13% | 435.506,00 |
| 03.10.2024 | 3,48 | 3,65 | 3,44 | 3,55 | 0,57% | 439.948,00 |
| 02.10.2024 | 3,42 | 3,58 | 3,33 | 3,53 | 2,62% | 593.699,00 |
| 01.10.2024 | 3,25 | 3,45 | 3,22 | 3,44 | 4,56% | 716.047,00 |
| 30.09.2024 | 3,20 | 3,37 | 3,16 | 3,29 | 3,13% | 564.202,00 |
| 27.09.2024 | 3,09 | 3,20 | 3,06 | 3,19 | 4,93% | 629.452,00 |
| 26.09.2024 | 3,09 | 3,09 | 2,98 | 3,04 | 0,00% | 438.479,00 |
| 25.09.2024 | 3,01 | 3,13 | 3,00 | 3,04 | 1,33% | 706.355,00 |
| 24.09.2024 | 3,06 | 3,08 | 2,95 | 3,00 | -1,96% | 655.435,00 |
| 23.09.2024 | 3,29 | 3,29 | 3,05 | 3,06 | -6,71% | 860.240,00 |
| 20.09.2024 | 3,38 | 3,39 | 3,26 | 3,28 | -3,24% | 712.088,00 |
| 19.09.2024 | 3,42 | 3,48 | 3,36 | 3,39 | 2,73% | 807.887,00 |
| 18.09.2024 | 3,37 | 3,40 | 3,25 | 3,30 | -1,93% | 613.164,00 |
| 17.09.2024 | 3,44 | 3,50 | 3,36 | 3,37 | -1,90% | 421.422,00 |
| 16.09.2024 | 3,66 | 3,79 | 3,33 | 3,43 | -7,30% | 729.254,00 |
| 13.09.2024 | 3,68 | 3,75 | 3,63 | 3,70 | 2,49% | 456.939,00 |
| 12.09.2024 | 3,55 | 3,75 | 3,49 | 3,61 | -0,28% | 881.704,00 |
| 11.09.2024 | 3,56 | 3,71 | 3,56 | 3,62 | 1,69% | 449.275,00 |
| 10.09.2024 | 3,41 | 3,60 | 3,26 | 3,56 | 3,19% | 848.717,00 |
| 09.09.2024 | 3,25 | 3,76 | 3,20 | 3,45 | 6,15% | 1.754.385,00 |
| 06.09.2024 | 3,37 | 3,45 | 3,19 | 3,25 | -3,85% | 533.910,00 |
| 05.09.2024 | 3,36 | 3,42 | 3,24 | 3,38 | 1,81% | 502.536,00 |
| 04.09.2024 | 3,25 | 3,33 | 3,20 | 3,32 | 1,53% | 507.423,00 |
| 03.09.2024 | 3,42 | 3,51 | 3,23 | 3,27 | -6,84% | 609.506,00 |
| 30.08.2024 | 3,47 | 3,53 | 3,38 | 3,51 | 1,15% | 1.276.805,00 |
| 29.08.2024 | 3,50 | 3,60 | 3,47 | 3,47 | 0,58% | 411.270,00 |
| 28.08.2024 | 3,43 | 3,50 | 3,34 | 3,45 | 0,58% | 544.807,00 |
| 27.08.2024 | 3,56 | 3,56 | 3,37 | 3,43 | -3,92% | 452.106,00 |
| 26.08.2024 | 3,50 | 3,59 | 3,43 | 3,57 | 2,29% | 530.537,00 |
| 23.08.2024 | 3,33 | 3,60 | 3,33 | 3,49 | 4,65% | 705.005,00 |
| 22.08.2024 | 3,60 | 3,60 | 3,31 | 3,34 | -7,36% | 580.615,00 |
| 21.08.2024 | 3,61 | 3,71 | 3,54 | 3,60 | -0,55% | 580.362,00 |
| 20.08.2024 | 3,52 | 3,66 | 3,49 | 3,62 | 1,97% | 693.206,00 |
| 19.08.2024 | 3,30 | 3,56 | 3,24 | 3,55 | 9,91% | 1.275.751,00 |
| 16.08.2024 | 3,26 | 3,34 | 3,20 | 3,23 | -0,92% | 767.269,00 |
| 15.08.2024 | 3,43 | 3,49 | 3,25 | 3,26 | -2,40% | 919.412,00 |
| 14.08.2024 | 3,54 | 3,54 | 3,32 | 3,34 | -5,38% | 653.775,00 |
| 13.08.2024 | 3,35 | 3,57 | 3,33 | 3,53 | 5,37% | 636.063,00 |
| 12.08.2024 | 3,50 | 3,52 | 3,35 | 3,35 | -4,83% | 576.939,00 |
| 09.08.2024 | 3,45 | 3,54 | 3,35 | 3,52 | 2,18% | 597.466,00 |
| 08.08.2024 | 3,44 | 3,55 | 3,26 | 3,45 | 2,23% | 704.820,00 |
| 07.08.2024 | 3,50 | 3,81 | 3,27 | 3,37 | -7,42% | 1.248.129,00 |
| 06.08.2024 | 3,63 | 3,76 | 3,47 | 3,64 | 1,68% | 730.355,00 |
| 05.08.2024 | 3,51 | 3,70 | 3,34 | 3,58 | -6,53% | 1.240.571,00 |
| 02.08.2024 | 3,80 | 3,91 | 3,62 | 3,83 | -4,13% | 1.407.828,00 |
| 01.08.2024 | 3,71 | 4,06 | 3,65 | 4,00 | 6,25% | 1.684.207,00 |