2,021€
10,41%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,91 | 1,99 | 1,91 | 1,99 | 8,74% | 15.000,00 |
| 06.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 05.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 04.03.2026 | 1,61 | 1,72 | 1,61 | 1,72 | 4,43% | 10.000,00 |
| 03.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,17% | - |
| 02.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,46% | - |
| 27.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 3,92% | - |
| 26.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 10,53% | - |
| 25.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 17,08% | - |
| 24.02.2026 | 1,37 | 1,37 | 1,24 | 1,24 | -12,85% | 1.000,00 |
| 23.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,33% | - |
| 20.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,39% | - |
| 19.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,07% | - |
| 18.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,84% | - |
| 17.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,21% | - |
| 16.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,07% | - |
| 13.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,83% | - |
| 12.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,33% | - |
| 11.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -5,06% | - |
| 10.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,40% | - |
| 09.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 6,20% | - |
| 06.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,18% | - |
| 05.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 04.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 03.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -3,41% | - |
| 02.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -5,22% | - |
| 30.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,09% | - |
| 29.01.2026 | 1,51 | 1,64 | 1,49 | 1,61 | 7,73% | - |
| 28.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,84% | - |
| 27.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,40% | - |
| 26.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,81% | - |
| 23.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,95% | - |
| 22.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 21.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,73% | - |
| 20.01.2026 | 1,46 | 1,51 | 1,46 | 1,51 | 2,59% | 500,00 |
| 19.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,17% | - |
| 16.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -4,54% | - |
| 15.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,08% | - |
| 14.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,36% | - |
| 13.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,97% | - |
| 12.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 4,40% | 53,00 |
| 09.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 08.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 6,32% | - |
| 07.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,55% | - |
| 06.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 6,16% | - |
| 05.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,29% | - |
| 02.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 4,03% | - |
| 30.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,10% | - |
| 29.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,97% | - |
| 23.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 7,78% | - |
| 22.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,38% | - |
| 19.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,67% | - |
| 18.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 16,61% | - |
| 17.12.2025 | 1,15 | 1,17 | 1,15 | 1,15 | -0,78% | 8.755,00 |
| 16.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,98% | - |
| 15.12.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 1,09% | 1.000,00 |
| 12.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,93% | - |
| 11.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,50% | - |
| 10.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,57% | - |
| 09.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,21% | - |
| 08.12.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,76% | 2.409,00 |
| 05.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,42% | - |
| 04.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,16% | - |
| 03.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,05% | - |
| 02.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,32% | - |
| 01.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 5,02% | - |
| 28.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,08% | - |
| 27.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | - |
| 26.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,90% | - |
| 25.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,76% | - |
| 24.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,61% | - |
| 21.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,45% | - |
| 20.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -7,72% | - |
| 19.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,17% | - |
| 18.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,94% | - |
| 17.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,32% | - |
| 14.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,13% | - |
| 13.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,47% | - |
| 12.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 6,24% | - |
| 11.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,22% | - |
| 10.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,94% | - |
| 07.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -5,19% | - |
| 06.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 05.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,69% | - |
| 04.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -6,20% | - |
| 03.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,64% | - |
| 31.10.2025 | 1,38 | 1,41 | 1,38 | 1,41 | -5,24% | 8.173,00 |
| 30.10.2025 | 1,45 | 1,49 | 1,45 | 1,49 | -7,58% | 6.900,00 |
| 29.10.2025 | 1,59 | 1,61 | 1,59 | 1,61 | -1,04% | 9.703,00 |
| 28.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,84% | - |
| 27.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 24.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -5,79% | - |
| 23.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,55% | - |
| 22.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 17,98% | - |
| 21.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,85% | - |
| 20.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,47% | - |
| 17.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,06% | - |
| 16.10.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 6,37% | 4.575,00 |
| 15.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,15% | - |
| 14.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,85% | - |