1,111$
-3,41%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -3,93% | - |
| 03.04.2025 | 1,18 | 1,19 | 1,10 | 1,15 | -5,74% | 759.707,00 |
| 02.04.2025 | 1,20 | 1,25 | 1,18 | 1,22 | 0,00% | 714.923,00 |
| 01.04.2025 | 1,26 | 1,30 | 1,17 | 1,22 | -4,69% | 955.720,00 |
| 31.03.2025 | 1,27 | 1,30 | 1,17 | 1,28 | 1,59% | 1.541.306,00 |
| 28.03.2025 | 1,49 | 1,51 | 1,26 | 1,26 | -14,86% | 1.844.364,00 |
| 27.03.2025 | 1,53 | 1,54 | 1,46 | 1,48 | -5,13% | 949.922,00 |
| 26.03.2025 | 1,79 | 1,79 | 1,55 | 1,56 | -12,85% | 1.565.021,00 |
| 25.03.2025 | 1,89 | 1,93 | 1,76 | 1,79 | -8,67% | 1.167.924,00 |
| 24.03.2025 | 2,03 | 2,08 | 1,93 | 1,96 | -1,75% | 558.243,00 |
| 21.03.2025 | 2,08 | 2,18 | 1,89 | 2,00 | -5,00% | 1.168.098,00 |
| 20.03.2025 | 2,16 | 2,24 | 2,10 | 2,10 | -3,67% | 395.286,00 |
| 19.03.2025 | 2,05 | 2,20 | 2,03 | 2,18 | 6,34% | 540.838,00 |
| 18.03.2025 | 2,19 | 2,20 | 2,04 | 2,05 | -5,96% | 452.534,00 |
| 17.03.2025 | 2,22 | 2,23 | 2,14 | 2,18 | -1,80% | 308.154,00 |
| 14.03.2025 | 2,24 | 2,27 | 2,17 | 2,22 | 0,91% | 381.551,00 |
| 13.03.2025 | 2,39 | 2,42 | 2,17 | 2,20 | -7,56% | 341.915,00 |
| 12.03.2025 | 2,31 | 2,49 | 2,30 | 2,38 | 3,93% | 499.472,00 |
| 11.03.2025 | 2,25 | 2,31 | 2,16 | 2,29 | 2,46% | 451.768,00 |
| 10.03.2025 | 2,23 | 2,31 | 2,20 | 2,24 | -1,54% | 380.656,00 |
| 07.03.2025 | 2,38 | 2,44 | 2,25 | 2,27 | -6,20% | 546.265,00 |
| 06.03.2025 | 2,38 | 2,48 | 2,36 | 2,42 | 1,47% | 765.821,00 |
| 05.03.2025 | 2,32 | 2,42 | 2,32 | 2,39 | 2,80% | 414.169,00 |
| 04.03.2025 | 2,27 | 2,34 | 2,15 | 2,32 | 2,65% | 740.504,00 |
| 03.03.2025 | 2,46 | 2,50 | 2,26 | 2,26 | -8,13% | 351.613,00 |
| 28.02.2025 | 2,40 | 2,46 | 2,33 | 2,46 | 2,50% | 536.265,00 |
| 27.02.2025 | 2,49 | 2,57 | 2,40 | 2,40 | -3,61% | 627.483,00 |
| 26.02.2025 | 2,54 | 2,63 | 2,45 | 2,49 | -1,97% | 654.202,00 |
| 25.02.2025 | 2,67 | 2,67 | 2,48 | 2,54 | -4,15% | 415.590,00 |
| 24.02.2025 | 2,75 | 2,79 | 2,65 | 2,65 | -3,99% | 491.584,00 |
| 21.02.2025 | 2,92 | 2,93 | 2,76 | 2,76 | -4,17% | 600.736,00 |
| 20.02.2025 | 2,88 | 2,93 | 2,79 | 2,88 | -1,03% | 528.521,00 |
| 19.02.2025 | 2,88 | 2,95 | 2,77 | 2,91 | 1,75% | 710.598,00 |
| 18.02.2025 | 2,61 | 2,90 | 2,57 | 2,86 | 11,72% | 1.296.696,00 |
| 14.02.2025 | 2,49 | 2,59 | 2,46 | 2,56 | 4,07% | 395.337,00 |
| 13.02.2025 | 2,43 | 2,49 | 2,37 | 2,46 | 2,50% | 425.396,00 |
| 12.02.2025 | 2,41 | 2,43 | 2,34 | 2,40 | 0,00% | 445.872,00 |
| 11.02.2025 | 2,51 | 2,53 | 2,37 | 2,40 | -5,51% | 1.159.263,00 |
| 10.02.2025 | 2,62 | 2,65 | 2,53 | 2,54 | -2,31% | 741.400,00 |
| 07.02.2025 | 2,77 | 2,77 | 2,59 | 2,60 | -6,14% | 1.153.567,00 |
| 06.02.2025 | 2,97 | 3,00 | 2,75 | 2,77 | -7,05% | 922.220,00 |
| 05.02.2025 | 2,85 | 3,02 | 2,82 | 2,98 | 4,56% | 1.010.150,00 |
| 04.02.2025 | 2,84 | 2,95 | 2,79 | 2,85 | 0,00% | 501.393,00 |
| 03.02.2025 | 2,91 | 2,98 | 2,84 | 2,85 | -5,00% | 750.864,00 |
| 31.01.2025 | 3,04 | 3,16 | 2,96 | 3,00 | -0,33% | 1.071.053,00 |
| 30.01.2025 | 3,05 | 3,09 | 2,93 | 3,01 | -0,66% | 1.112.868,00 |
| 29.01.2025 | 3,21 | 3,25 | 3,01 | 3,03 | -6,19% | 663.128,00 |
| 28.01.2025 | 3,20 | 3,29 | 3,14 | 3,23 | 1,25% | 528.438,00 |
| 27.01.2025 | 3,21 | 3,33 | 3,11 | 3,19 | -1,24% | 635.700,00 |
| 24.01.2025 | 3,17 | 3,37 | 3,08 | 3,23 | 2,22% | 715.803,00 |
| 23.01.2025 | 3,08 | 3,19 | 3,06 | 3,16 | 2,60% | 597.500,00 |
| 22.01.2025 | 3,03 | 3,12 | 3,01 | 3,08 | 2,67% | 831.791,00 |
| 21.01.2025 | 2,99 | 3,03 | 2,91 | 3,00 | 0,00% | 584.809,00 |
| 17.01.2025 | 3,06 | 3,10 | 2,95 | 3,00 | -0,99% | 576.188,00 |
| 16.01.2025 | 3,21 | 3,21 | 2,98 | 3,03 | -5,02% | 599.678,00 |
| 15.01.2025 | 3,10 | 3,22 | 3,04 | 3,19 | 4,93% | 674.641,00 |
| 14.01.2025 | 3,19 | 3,20 | 3,00 | 3,04 | -4,10% | 479.389,00 |
| 13.01.2025 | 3,15 | 3,19 | 3,05 | 3,17 | -0,31% | 639.637,00 |
| 10.01.2025 | 3,29 | 3,29 | 3,12 | 3,18 | -5,07% | 411.365,00 |
| 08.01.2025 | 3,41 | 3,41 | 3,27 | 3,35 | -1,76% | 472.140,00 |
| 07.01.2025 | 3,48 | 3,55 | 3,37 | 3,41 | -2,29% | 356.565,00 |
| 06.01.2025 | 3,48 | 3,60 | 3,43 | 3,49 | 0,87% | 606.825,00 |
| 03.01.2025 | 3,34 | 3,49 | 3,33 | 3,46 | 4,85% | 540.034,00 |
| 02.01.2025 | 3,28 | 3,39 | 3,24 | 3,30 | 1,54% | 352.116,00 |
| 31.12.2024 | 3,28 | 3,31 | 3,14 | 3,25 | 0,62% | 330.422,00 |
| 30.12.2024 | 3,18 | 3,27 | 3,08 | 3,23 | 0,00% | 407.582,00 |
| 27.12.2024 | 3,22 | 3,29 | 3,09 | 3,23 | -0,92% | 434.696,00 |
| 26.12.2024 | 3,22 | 3,30 | 3,18 | 3,26 | 0,00% | 274.790,00 |
| 24.12.2024 | 3,22 | 3,26 | 3,14 | 3,26 | 0,93% | 185.550,00 |
| 23.12.2024 | 3,20 | 3,31 | 3,13 | 3,23 | 1,57% | 457.448,00 |
| 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 | -0,93% | 531.679,00 |
| 18.12.2024 | 3,37 | 3,45 | 3,14 | 3,21 | -3,89% | 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% | 499.678,00 |
| 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 |