1,548€
20,84%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,78% | - |
| 05.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,37% | - |
| 04.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | - |
| 03.06.2025 | 1,21 | 1,31 | 1,21 | 1,31 | 11,21% | 165,00 |
| 02.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -5,08% | - |
| 30.05.2025 | 1,21 | 1,24 | 1,21 | 1,24 | -0,96% | 400,00 |
| 29.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,94% | - |
| 28.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,64% | - |
| 27.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 26.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,17% | - |
| 23.05.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 7,65% | 175,00 |
| 22.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,22% | - |
| 21.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 20.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,07% | - |
| 19.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,85% | - |
| 16.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,59% | - |
| 15.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,87% | - |
| 14.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,21% | - |
| 13.05.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 12,49% | 1.000,00 |
| 12.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,45% | - |
| 09.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,66% | - |
| 08.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,86% | - |
| 07.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -8,64% | - |
| 06.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,85% | - |
| 05.05.2025 | 1,52 | 1,52 | 1,48 | 1,48 | 0,82% | 100,00 |
| 02.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,98% | - |
| 30.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,00% | - |
| 29.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,54% | - |
| 28.04.2025 | 1,47 | 1,52 | 1,47 | 1,52 | -2,88% | 2.730,00 |
| 25.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 5,54% | - |
| 24.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 8,43% | - |
| 23.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 13,48% | - |
| 22.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 15,91% | - |
| 17.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,45% | - |
| 16.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,63% | - |
| 15.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 14.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,43% | - |
| 11.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,46% | - |
| 10.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 18,91% | - |
| 09.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -3,47% | - |
| 08.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 12,12% | - |
| 07.04.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -11,95% | - |
| 04.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -3,95% | 270,00 |
| 03.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -4,58% | - |
| 02.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -4,38% | - |
| 01.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,28% | - |
| 31.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -17,04% | - |
| 28.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,45% | - |
| 27.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -13,22% | - |
| 26.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -8,91% | - |
| 25.03.2025 | 1,80 | 1,82 | 1,80 | 1,82 | -3,14% | 1.041,00 |
| 24.03.2025 | 1,85 | 1,88 | 1,85 | 1,88 | -4,38% | 850,00 |
| 21.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,24% | - |
| 20.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 7,32% | - |
| 19.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -5,60% | - |
| 18.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,49% | - |
| 17.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,59% | - |
| 14.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -6,64% | - |
| 13.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 3,93% | - |
| 12.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 2,86% | - |
| 11.03.2025 | 2,04 | 2,04 | 2,03 | 2,03 | -1,93% | 150,00 |
| 10.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -6,26% | - |
| 07.03.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,29% | - |
| 06.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | - |
| 05.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,03% | - |
| 04.03.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -8,37% | - |
| 03.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 28.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,31% | - |
| 27.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,07% | - |
| 26.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -3,52% | - |
| 25.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -4,07% | - |
| 24.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,19% | - |
| 21.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,24% | - |
| 20.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,93% | - |
| 19.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 8,26% | - |
| 18.02.2025 | 2,45 | 2,49 | 2,45 | 2,49 | 2,97% | 1.000,00 |
| 17.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,77% | 90,00 |
| 14.02.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 2,28% | - |
| 13.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,09% | - |
| 12.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,93% | - |
| 11.02.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,80% | - |
| 10.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -5,45% | - |
| 07.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -9,33% | - |
| 06.02.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 8,33% | 120,00 |
| 05.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,93% | - |
| 04.02.2025 | 2,73 | 2,80 | 2,73 | 2,80 | -0,71% | 689,00 |
| 03.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 31.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,48% | - |
| 30.01.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -5,67% | - |
| 29.01.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 1,52% | - |
| 28.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,07% | - |
| 27.01.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,20% | - |
| 24.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,57% | - |
| 23.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,58% | - |
| 22.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,92% | - |
| 21.01.2025 | 2,86 | 2,95 | 2,86 | 2,95 | 2,64% | 718,00 |
| 20.01.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -2,91% | - |
| 17.01.2025 | 2,91 | 2,96 | 2,91 | 2,96 | -3,58% | 75,00 |
| 16.01.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 4,78% | - |
| 15.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -4,87% | - |