1,211€
2,85%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 2,85% | - |
| 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% | - |
| 13.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,35% | - |
| 10.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,06% | - |
| 09.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,08% | - |
| 08.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -4,64% | - |
| 07.10.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 2,07% | 15.000,00 |
| 06.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | - |
| 03.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,42% | - |
| 02.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,27% | - |
| 01.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,00% | - |
| 30.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,82% | - |
| 29.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 4,80% | - |
| 26.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,97% | - |
| 25.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,16% | - |
| 24.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,25% | - |
| 23.09.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 9,57% | 1.729,00 |
| 22.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -8,79% | - |
| 19.09.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 14,79% | 10.114,00 |
| 18.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 5,61% | - |
| 17.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,61% | - |
| 16.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,84% | - |
| 15.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,76% | - |
| 12.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -5,32% | - |
| 11.09.2025 | 1,47 | 1,52 | 1,45 | 1,49 | 2,13% | - |
| 10.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,59% | - |
| 09.09.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -6,78% | - |
| 08.09.2025 | 1,71 | 1,73 | 1,55 | 1,59 | -6,65% | 8.000,00 |
| 05.09.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 5,40% | 500,00 |
| 04.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 9,07% | - |
| 03.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,51% | - |
| 02.09.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,07% | 3.300,00 |
| 01.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | - |
| 29.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,17% | - |
| 28.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,14% | - |
| 27.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 5,21% | - |
| 26.08.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 2,46% | 2.000,00 |
| 25.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 12,74% | - |
| 22.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 21.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,15% | - |
| 20.08.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 1,01% | 500,00 |
| 19.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,38% | - |
| 18.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,91% | - |
| 15.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 14.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,16% | - |
| 13.08.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 9,15% | 20.000,00 |
| 12.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -4,81% | - |
| 11.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,03% | - |
| 08.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,58% | - |
| 07.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -5,44% | - |
| 06.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,16% | - |
| 05.08.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 2,65% | 5.000,00 |
| 04.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,07% | - |
| 01.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 31.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 30.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,83% | - |
| 29.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,50% | - |
| 28.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,86% | - |
| 25.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,83% | - |
| 24.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 16,40% | - |
| 23.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,86% | - |
| 22.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,24% | 2.039,00 |
| 21.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,02% | - |
| 18.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,46% | - |
| 17.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,53% | - |
| 16.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,87% | - |
| 15.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,22% | - |
| 14.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,22% | - |
| 11.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,32% | 5.000,00 |
| 10.07.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 11,59% | 21.300,00 |
| 09.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 8,47% | - |
| 08.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,92% | - |