1,775$
22,42%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,49 | 1,86 | 1,49 | 1,78 | 22,76% | 1.910.376,00 |
| 05.06.2025 | 1,50 | 1,50 | 1,42 | 1,45 | -3,33% | 257.661,00 |
| 04.06.2025 | 1,51 | 1,54 | 1,49 | 1,50 | -0,66% | 396.155,00 |
| 03.06.2025 | 1,40 | 1,53 | 1,35 | 1,51 | 8,63% | 360.967,00 |
| 02.06.2025 | 1,37 | 1,45 | 1,34 | 1,39 | 2,21% | 407.660,00 |
| 30.05.2025 | 1,38 | 1,45 | 1,30 | 1,36 | -2,86% | 526.605,00 |
| 29.05.2025 | 1,42 | 1,48 | 1,36 | 1,40 | 0,72% | 248.505,00 |
| 28.05.2025 | 1,48 | 1,48 | 1,37 | 1,39 | -6,40% | 435.157,00 |
| 27.05.2025 | 1,52 | 1,58 | 1,47 | 1,49 | -1,66% | 291.866,00 |
| 23.05.2025 | 1,56 | 1,57 | 1,48 | 1,51 | -4,43% | 274.037,00 |
| 22.05.2025 | 1,47 | 1,59 | 1,44 | 1,58 | 6,04% | 301.924,00 |
| 21.05.2025 | 1,53 | 1,58 | 1,46 | 1,49 | -5,10% | 389.895,00 |
| 20.05.2025 | 1,57 | 1,61 | 1,56 | 1,57 | -1,26% | 247.888,00 |
| 19.05.2025 | 1,57 | 1,64 | 1,53 | 1,59 | 0,63% | 228.383,00 |
| 16.05.2025 | 1,54 | 1,62 | 1,51 | 1,58 | 2,93% | 402.261,00 |
| 15.05.2025 | 1,51 | 1,55 | 1,45 | 1,54 | -0,97% | 236.711,00 |
| 14.05.2025 | 1,52 | 1,64 | 1,51 | 1,55 | 0,65% | 432.698,00 |
| 13.05.2025 | 1,62 | 1,62 | 1,51 | 1,54 | -3,14% | 538.589,00 |
| 12.05.2025 | 1,52 | 1,62 | 1,50 | 1,59 | 11,19% | 433.997,00 |
| 09.05.2025 | 1,56 | 1,60 | 1,42 | 1,43 | -7,14% | 264.175,00 |
| 08.05.2025 | 1,50 | 1,56 | 1,43 | 1,54 | 3,36% | 299.048,00 |
| 07.05.2025 | 1,51 | 1,52 | 1,45 | 1,49 | 1,36% | 363.122,00 |
| 06.05.2025 | 1,60 | 1,63 | 1,47 | 1,47 | -10,37% | 693.284,00 |
| 05.05.2025 | 1,72 | 1,74 | 1,63 | 1,64 | -6,29% | 304.870,00 |
| 02.05.2025 | 1,73 | 1,82 | 1,70 | 1,75 | 4,17% | 660.531,00 |
| 01.05.2025 | 1,73 | 1,73 | 1,62 | 1,68 | -3,17% | 467.702,00 |
| 30.04.2025 | 1,57 | 1,77 | 1,54 | 1,74 | 8,44% | 873.958,00 |
| 29.04.2025 | 1,62 | 1,66 | 1,58 | 1,60 | -2,44% | 368.331,00 |
| 28.04.2025 | 1,70 | 1,74 | 1,58 | 1,64 | -4,09% | 315.214,00 |
| 25.04.2025 | 1,80 | 1,80 | 1,64 | 1,71 | -4,47% | 837.467,00 |
| 24.04.2025 | 1,71 | 1,81 | 1,64 | 1,79 | 4,99% | 837.426,00 |
| 23.04.2025 | 1,58 | 1,79 | 1,57 | 1,71 | 12,17% | 1.053.507,00 |
| 22.04.2025 | 1,42 | 1,55 | 1,34 | 1,52 | 9,35% | 896.821,00 |
| 21.04.2025 | 1,20 | 1,47 | 1,20 | 1,39 | 10,32% | 785.724,00 |
| 17.04.2025 | 1,20 | 1,28 | 1,12 | 1,26 | 6,78% | 759.739,00 |
| 16.04.2025 | 1,24 | 1,29 | 1,10 | 1,18 | -6,35% | 705.150,00 |
| 15.04.2025 | 1,25 | 1,34 | 1,25 | 1,26 | -0,79% | 335.249,00 |
| 14.04.2025 | 1,32 | 1,33 | 1,20 | 1,27 | -1,55% | 706.303,00 |
| 11.04.2025 | 1,23 | 1,32 | 1,20 | 1,29 | 2,79% | 527.734,00 |
| 10.04.2025 | 1,27 | 1,29 | 1,14 | 1,26 | -1,18% | 792.773,00 |
| 09.04.2025 | 1,06 | 1,31 | 1,02 | 1,27 | 13,90% | 1.789.195,00 |
| 08.04.2025 | 1,10 | 1,15 | 1,06 | 1,12 | 0,90% | 1.727.801,00 |
| 07.04.2025 | 1,03 | 1,12 | 0,99 | 1,11 | 4,25% | 2.067.055,00 |
| 04.04.2025 | 1,10 | 1,13 | 1,04 | 1,06 | -7,83% | 925.743,00 |
| 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 |