4,116$
-0,34%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,02 | 4,17 | 3,97 | 4,13 | 4,16% | 973.000,00 |
| 17.06.2026 | 3,85 | 4,07 | 3,85 | 3,97 | 2,19% | 649.604,00 |
| 16.06.2026 | 4,15 | 4,15 | 3,85 | 3,88 | -6,28% | 548.417,00 |
| 15.06.2026 | 4,04 | 4,25 | 3,96 | 4,14 | 4,55% | 620.482,00 |
| 12.06.2026 | 3,98 | 4,12 | 3,93 | 3,96 | -1,12% | 513.188,00 |
| 11.06.2026 | 3,84 | 4,08 | 3,81 | 4,01 | 3,49% | 712.672,00 |
| 10.06.2026 | 3,90 | 4,04 | 3,83 | 3,87 | -1,02% | 501.196,00 |
| 09.06.2026 | 3,92 | 4,09 | 3,87 | 3,91 | 0,77% | 532.407,00 |
| 08.06.2026 | 3,89 | 4,06 | 3,84 | 3,88 | -0,77% | 641.177,00 |
| 05.06.2026 | 4,27 | 4,29 | 3,87 | 3,91 | -8,32% | 560.054,00 |
| 04.06.2026 | 4,19 | 4,46 | 4,15 | 4,27 | 1,31% | 520.459,00 |
| 03.06.2026 | 4,06 | 4,30 | 4,00 | 4,21 | 3,95% | 629.070,00 |
| 02.06.2026 | 4,13 | 4,21 | 4,03 | 4,05 | -2,17% | 492.542,00 |
| 01.06.2026 | 4,14 | 4,26 | 4,05 | 4,14 | -0,48% | 555.637,00 |
| 29.05.2026 | 4,14 | 4,28 | 4,13 | 4,16 | -1,19% | 597.487,00 |
| 28.05.2026 | 4,34 | 4,37 | 4,21 | 4,21 | -3,77% | 470.807,00 |
| 27.05.2026 | 4,45 | 4,64 | 4,34 | 4,38 | -2,34% | 674.945,00 |
| 26.05.2026 | 4,50 | 4,52 | 4,30 | 4,48 | -1,10% | 1.052.610,00 |
| 22.05.2026 | 4,46 | 4,64 | 4,36 | 4,53 | 6,84% | 1.104.365,00 |
| 21.05.2026 | 4,40 | 4,49 | 4,24 | 4,24 | -5,25% | 870.760,00 |
| 20.05.2026 | 4,52 | 4,63 | 4,35 | 4,48 | -0,89% | 836.362,00 |
| 19.05.2026 | 4,39 | 4,64 | 4,33 | 4,52 | 3,79% | 1.704.614,00 |
| 18.05.2026 | 4,18 | 4,56 | 4,10 | 4,35 | 2,35% | 1.352.952,00 |
| 15.05.2026 | 4,13 | 4,35 | 4,04 | 4,25 | 2,29% | 1.997.971,00 |
| 14.05.2026 | 3,61 | 4,31 | 3,45 | 4,16 | 19,40% | 3.657.273,00 |
| 13.05.2026 | 3,43 | 3,60 | 3,28 | 3,48 | -1,14% | 1.634.629,00 |
| 12.05.2026 | 3,45 | 3,84 | 3,36 | 3,52 | 18,92% | 9.609.972,00 |
| 11.05.2026 | 3,00 | 3,06 | 2,93 | 2,96 | -1,33% | 891.048,00 |
| 08.05.2026 | 2,96 | 3,10 | 2,90 | 3,00 | 2,04% | 814.239,00 |
| 07.05.2026 | 3,02 | 3,06 | 2,85 | 2,94 | -2,33% | 499.732,00 |
| 06.05.2026 | 3,18 | 3,18 | 2,97 | 3,01 | -4,14% | 1.156.728,00 |
| 05.05.2026 | 3,20 | 3,30 | 3,10 | 3,14 | -1,88% | 621.585,00 |
| 04.05.2026 | 3,15 | 3,40 | 3,13 | 3,20 | 2,24% | 665.811,00 |
| 01.05.2026 | 3,02 | 3,17 | 2,96 | 3,13 | 1,62% | 490.611,00 |
| 30.04.2026 | 2,95 | 3,12 | 2,90 | 3,08 | 4,41% | 553.838,00 |
| 29.04.2026 | 2,96 | 3,01 | 2,90 | 2,95 | -1,99% | 423.879,00 |
| 28.04.2026 | 3,05 | 3,15 | 2,97 | 3,01 | -1,31% | 399.411,00 |
| 27.04.2026 | 3,27 | 3,32 | 3,04 | 3,05 | -4,39% | 414.531,00 |
| 24.04.2026 | 3,17 | 3,24 | 3,10 | 3,19 | 0,16% | 589.616,00 |
| 23.04.2026 | 3,43 | 3,43 | 3,17 | 3,19 | -6,87% | 565.572,00 |
| 22.04.2026 | 3,52 | 3,54 | 3,39 | 3,42 | -1,30% | 453.387,00 |
| 21.04.2026 | 3,54 | 3,66 | 3,46 | 3,47 | -0,43% | 721.700,00 |
| 20.04.2026 | 3,51 | 3,64 | 3,47 | 3,48 | 0,58% | 808.154,00 |
| 17.04.2026 | 3,48 | 3,55 | 3,43 | 3,46 | 1,32% | 533.281,00 |
| 16.04.2026 | 3,54 | 3,57 | 3,37 | 3,42 | -3,26% | 405.059,00 |
| 15.04.2026 | 3,51 | 3,72 | 3,50 | 3,53 | 1,15% | 649.848,00 |
| 14.04.2026 | 3,53 | 3,64 | 3,48 | 3,49 | 0,58% | 782.364,00 |
| 13.04.2026 | 3,58 | 3,62 | 3,36 | 3,47 | -3,61% | 925.728,00 |
| 10.04.2026 | 3,70 | 3,88 | 3,54 | 3,60 | 4,80% | 2.061.904,00 |
| 09.04.2026 | 3,49 | 3,49 | 3,30 | 3,44 | -0,43% | 769.852,00 |
| 08.04.2026 | 3,49 | 3,50 | 3,31 | 3,45 | 2,99% | 1.217.987,00 |
| 07.04.2026 | 3,18 | 3,49 | 3,13 | 3,35 | 5,35% | 1.334.696,00 |
| 06.04.2026 | 3,09 | 3,32 | 3,09 | 3,18 | 3,58% | 1.035.570,00 |
| 02.04.2026 | 2,83 | 3,16 | 2,83 | 3,07 | 5,86% | 713.840,00 |
| 01.04.2026 | 2,89 | 2,96 | 2,85 | 2,90 | 0,35% | 425.210,00 |
| 31.03.2026 | 2,84 | 2,97 | 2,82 | 2,89 | 4,90% | 281.699,00 |
| 30.03.2026 | 2,95 | 2,95 | 2,73 | 2,76 | -5,97% | 568.229,00 |
| 27.03.2026 | 3,16 | 3,19 | 2,85 | 2,93 | -7,86% | 953.996,00 |
| 26.03.2026 | 3,14 | 3,26 | 3,03 | 3,18 | 0,32% | 883.282,00 |
| 25.03.2026 | 2,78 | 3,21 | 2,78 | 3,17 | 16,12% | 1.659.010,00 |
| 24.03.2026 | 2,88 | 2,88 | 2,71 | 2,73 | -6,51% | 663.855,00 |
| 23.03.2026 | 2,86 | 3,01 | 2,73 | 2,92 | 2,10% | 797.095,00 |
| 20.03.2026 | 2,87 | 2,93 | 2,81 | 2,86 | -1,38% | 644.158,00 |
| 19.03.2026 | 2,96 | 2,98 | 2,81 | 2,90 | -2,68% | 781.529,00 |
| 18.03.2026 | 3,06 | 3,12 | 2,91 | 2,98 | -3,25% | 921.882,00 |
| 17.03.2026 | 3,12 | 3,19 | 3,04 | 3,08 | -0,65% | 411.464,00 |
| 16.03.2026 | 3,03 | 3,23 | 2,98 | 3,10 | 3,33% | 1.240.545,00 |
| 13.03.2026 | 3,18 | 3,25 | 2,97 | 3,00 | -3,85% | 1.027.699,00 |
| 12.03.2026 | 3,32 | 3,39 | 3,05 | 3,12 | -6,59% | 1.436.804,00 |
| 11.03.2026 | 3,42 | 3,54 | 3,12 | 3,34 | -2,62% | 4.061.254,00 |
| 10.03.2026 | 2,42 | 3,50 | 2,41 | 3,43 | 45,34% | 13.899.051,00 |
| 09.03.2026 | 2,25 | 2,44 | 2,25 | 2,36 | 5,83% | 1.068.037,00 |
| 06.03.2026 | 2,11 | 2,26 | 2,10 | 2,23 | 4,21% | 946.772,00 |
| 05.03.2026 | 2,07 | 2,18 | 2,01 | 2,14 | 2,88% | 1.021.549,00 |
| 04.03.2026 | 1,92 | 2,09 | 1,89 | 2,08 | 9,47% | 925.843,00 |
| 03.03.2026 | 1,88 | 1,93 | 1,81 | 1,90 | -2,06% | 539.179,00 |
| 02.03.2026 | 1,96 | 2,01 | 1,91 | 1,94 | -2,51% | 529.530,00 |
| 27.02.2026 | 1,96 | 2,01 | 1,92 | 1,99 | 0,51% | 540.943,00 |
| 26.02.2026 | 1,92 | 2,01 | 1,89 | 1,98 | 3,13% | 605.699,00 |
| 25.02.2026 | 1,73 | 1,99 | 1,73 | 1,92 | 10,98% | 1.167.520,00 |
| 24.02.2026 | 1,62 | 1,77 | 1,60 | 1,73 | -1,14% | 2.142.926,00 |
| 23.02.2026 | 1,70 | 1,78 | 1,70 | 1,75 | 2,94% | 287.406,00 |
| 20.02.2026 | 1,72 | 1,74 | 1,69 | 1,70 | -1,73% | 197.745,00 |
| 19.02.2026 | 1,69 | 1,74 | 1,68 | 1,73 | 1,76% | 201.015,00 |
| 18.02.2026 | 1,69 | 1,73 | 1,69 | 1,70 | 0,00% | 178.520,00 |
| 17.02.2026 | 1,71 | 1,73 | 1,68 | 1,70 | -0,58% | 325.856,00 |
| 13.02.2026 | 1,72 | 1,78 | 1,71 | 1,71 | 0,00% | 233.669,00 |
| 12.02.2026 | 1,70 | 1,73 | 1,66 | 1,71 | -0,58% | 479.698,00 |
| 11.02.2026 | 1,73 | 1,74 | 1,68 | 1,72 | 0,58% | 320.525,00 |
| 10.02.2026 | 1,78 | 1,81 | 1,71 | 1,71 | -5,00% | 338.745,00 |
| 09.02.2026 | 1,80 | 1,83 | 1,71 | 1,80 | -0,55% | 371.292,00 |
| 06.02.2026 | 1,71 | 1,82 | 1,70 | 1,81 | 6,47% | 793.842,00 |
| 05.02.2026 | 1,68 | 1,74 | 1,67 | 1,70 | -1,73% | 954.941,00 |
| 04.02.2026 | 1,75 | 1,76 | 1,66 | 1,73 | -1,14% | 1.264.659,00 |
| 03.02.2026 | 1,76 | 1,80 | 1,70 | 1,75 | 0,00% | 548.527,00 |
| 02.02.2026 | 1,86 | 1,86 | 1,75 | 1,75 | -4,37% | 425.457,00 |
| 30.01.2026 | 1,89 | 1,92 | 1,74 | 1,83 | -5,18% | 1.027.511,00 |
| 29.01.2026 | 1,81 | 1,97 | 1,78 | 1,93 | 7,22% | 1.253.892,00 |
| 28.01.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -2,17% | 543.441,00 |
| 27.01.2026 | 1,83 | 1,86 | 1,76 | 1,84 | 0,55% | 530.739,00 |