3,633$
2,06%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 3,56 | 3,71 | 3,56 | 3,62 | 1,69% | 449.082,00 |
| 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 |
| 31.07.2024 | 3,68 | 4,07 | 3,57 | 3,76 | -28,24% | 5.386.409,00 |
| 30.07.2024 | 5,47 | 5,67 | 5,23 | 5,24 | -4,20% | 1.051.691,00 |
| 29.07.2024 | 5,55 | 5,61 | 5,36 | 5,47 | -1,44% | 483.424,00 |
| 26.07.2024 | 5,50 | 5,77 | 5,46 | 5,55 | 0,91% | 631.316,00 |
| 25.07.2024 | 5,31 | 5,59 | 5,17 | 5,50 | 4,76% | 663.384,00 |
| 24.07.2024 | 5,26 | 5,51 | 5,21 | 5,25 | -1,50% | 583.401,00 |
| 23.07.2024 | 5,28 | 5,36 | 5,18 | 5,33 | -0,19% | 635.508,00 |
| 22.07.2024 | 4,92 | 5,40 | 4,91 | 5,34 | 8,54% | 829.968,00 |
| 19.07.2024 | 5,02 | 5,10 | 4,82 | 4,92 | -1,99% | 788.562,00 |
| 18.07.2024 | 5,11 | 5,31 | 4,89 | 5,02 | -1,76% | 893.994,00 |
| 17.07.2024 | 5,24 | 5,43 | 4,93 | 5,11 | -5,11% | 1.346.219,00 |
| 16.07.2024 | 4,88 | 5,48 | 4,85 | 5,39 | 11,49% | 1.241.915,00 |
| 15.07.2024 | 4,70 | 5,08 | 4,63 | 4,83 | 2,77% | 1.231.019,00 |
| 12.07.2024 | 4,68 | 4,95 | 4,62 | 4,70 | 1,08% | 926.677,00 |
| 11.07.2024 | 4,26 | 4,65 | 4,26 | 4,65 | 8,90% | 1.189.508,00 |
| 10.07.2024 | 4,28 | 4,38 | 4,23 | 4,27 | -0,12% | 419.862,00 |
| 09.07.2024 | 4,22 | 4,30 | 4,19 | 4,28 | 1,06% | 621.443,00 |
| 08.07.2024 | 4,22 | 4,47 | 4,22 | 4,23 | 0,71% | 772.434,00 |
| 05.07.2024 | 4,20 | 4,24 | 4,10 | 4,20 | 0,00% | 589.172,00 |
| 03.07.2024 | 4,10 | 4,33 | 4,03 | 4,20 | 2,44% | 710.507,00 |
| 02.07.2024 | 4,28 | 4,29 | 4,03 | 4,10 | -4,65% | 888.236,00 |
| 01.07.2024 | 4,19 | 4,48 | 4,19 | 4,30 | 1,18% | 1.229.617,00 |
| 28.06.2024 | 4,13 | 4,34 | 4,02 | 4,25 | 3,16% | 2.966.908,00 |
| 27.06.2024 | 4,09 | 4,15 | 4,00 | 4,12 | 0,98% | 1.198.197,00 |
| 26.06.2024 | 4,29 | 4,29 | 4,02 | 4,08 | -5,12% | 1.204.042,00 |
| 25.06.2024 | 4,48 | 4,50 | 4,25 | 4,30 | -4,44% | 1.249.475,00 |
| 24.06.2024 | 4,32 | 4,75 | 4,30 | 4,50 | 2,97% | 1.600.659,00 |
| 21.06.2024 | 4,12 | 4,38 | 4,04 | 4,37 | 6,07% | 6.290.150,00 |
| 20.06.2024 | 4,12 | 4,17 | 4,00 | 4,12 | 0,00% | 1.469.629,00 |
| 18.06.2024 | 4,29 | 4,29 | 4,07 | 4,12 | -3,96% | 1.324.641,00 |
| 17.06.2024 | 4,47 | 4,49 | 4,23 | 4,29 | -4,03% | 1.630.992,00 |
| 14.06.2024 | 4,68 | 4,68 | 4,43 | 4,47 | -4,49% | 1.011.747,00 |
| 13.06.2024 | 5,00 | 5,05 | 4,62 | 4,68 | -6,21% | 1.040.368,00 |
| 12.06.2024 | 4,97 | 5,19 | 4,89 | 4,99 | 1,22% | 1.402.579,00 |
| 11.06.2024 | 4,60 | 5,03 | 4,55 | 4,93 | 7,64% | 1.518.977,00 |
| 10.06.2024 | 4,45 | 4,59 | 4,32 | 4,58 | 1,10% | 1.129.746,00 |
| 07.06.2024 | 4,63 | 4,79 | 4,50 | 4,53 | -3,00% | 957.057,00 |
| 06.06.2024 | 4,88 | 4,97 | 4,66 | 4,67 | -4,89% | 941.380,00 |
| 05.06.2024 | 4,43 | 4,93 | 4,29 | 4,91 | 12,61% | 1.619.256,00 |
| 04.06.2024 | 4,43 | 4,65 | 4,33 | 4,36 | -2,68% | 1.764.257,00 |
| 03.06.2024 | 4,14 | 5,02 | 4,11 | 4,48 | 9,54% | 4.543.126,00 |
| 31.05.2024 | 4,27 | 4,41 | 4,06 | 4,09 | -3,54% | 1.804.855,00 |
| 30.05.2024 | 4,18 | 4,28 | 4,10 | 4,24 | 2,42% | 1.405.375,00 |
| 29.05.2024 | 4,32 | 4,32 | 4,03 | 4,14 | -4,61% | 1.572.911,00 |
| 28.05.2024 | 4,60 | 4,70 | 4,26 | 4,34 | -4,62% | 1.350.684,00 |
| 24.05.2024 | 4,63 | 4,85 | 4,49 | 4,55 | -1,73% | 1.709.049,00 |
| 23.05.2024 | 4,67 | 4,88 | 4,56 | 4,63 | -1,49% | 1.594.801,00 |
| 22.05.2024 | 4,21 | 4,77 | 4,21 | 4,70 | 10,33% | 2.172.815,00 |
| 21.05.2024 | 4,26 | 4,48 | 4,15 | 4,26 | 0,00% | 2.212.592,00 |
| 20.05.2024 | 4,43 | 4,43 | 4,09 | 4,26 | -2,41% | 2.130.509,00 |
| 17.05.2024 | 5,08 | 5,20 | 4,34 | 4,37 | -14,75% | 3.865.995,00 |
| 16.05.2024 | 4,71 | 5,19 | 4,51 | 5,12 | 8,70% | 3.395.757,00 |
| 15.05.2024 | 4,50 | 4,78 | 4,27 | 4,71 | 5,84% | 3.581.134,00 |
| 14.05.2024 | 4,06 | 4,80 | 4,03 | 4,45 | 1,60% | 5.797.346,00 |
| 13.05.2024 | 3,51 | 4,45 | 3,40 | 4,38 | 32,33% | 19.499.484,00 |
| 10.05.2024 | 4,53 | 4,88 | 3,14 | 3,31 | -77,44% | 35.148.360,00 |
| 09.05.2024 | 14,67 | 14,91 | 14,38 | 14,67 | 0,07% | 4.882.225,00 |
| 08.05.2024 | 15,70 | 15,72 | 13,71 | 14,66 | -8,66% | 1.992.074,00 |
| 07.05.2024 | 16,32 | 16,37 | 15,62 | 16,05 | -1,95% | 794.818,00 |
| 06.05.2024 | 15,68 | 16,44 | 15,36 | 16,37 | 4,47% | 651.772,00 |
| 03.05.2024 | 15,64 | 16,14 | 15,32 | 15,67 | 2,89% | 620.486,00 |
| 02.05.2024 | 15,68 | 15,99 | 15,16 | 15,23 | -2,06% | 576.222,00 |
| 01.05.2024 | 14,77 | 16,30 | 14,77 | 15,55 | 5,21% | 957.325,00 |
| 30.04.2024 | 14,65 | 14,96 | 14,19 | 14,78 | -0,27% | 718.958,00 |
| 29.04.2024 | 14,54 | 15,05 | 14,49 | 14,82 | 1,79% | 512.219,00 |
| 26.04.2024 | 15,22 | 15,26 | 14,22 | 14,56 | 1,32% | 649.535,00 |
| 25.04.2024 | 14,93 | 15,59 | 14,13 | 14,37 | -8,47% | 1.203.006,00 |
| 24.04.2024 | 16,16 | 16,48 | 15,47 | 15,70 | -3,15% | 521.678,00 |
| 23.04.2024 | 15,65 | 16,59 | 15,60 | 16,21 | 5,06% | 646.319,00 |
| 22.04.2024 | 15,73 | 15,77 | 14,94 | 15,43 | -1,15% | 769.197,00 |
| 19.04.2024 | 15,96 | 16,33 | 15,24 | 15,61 | -2,92% | 1.048.084,00 |