1,525€
4,67%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 04.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 5,81% | - |
| 03.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 9,07% | - |
| 02.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 4,24% | - |
| 01.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,39% | - |
| 30.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -4,94% | - |
| 27.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,54% | - |
| 26.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,69% | - |
| 25.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,58% | - |
| 24.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,54% | - |
| 23.06.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 1,10% | 342,00 |
| 20.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,08% | - |
| 19.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,93% | - |
| 18.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -7,04% | - |
| 17.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,12% | - |
| 16.06.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 1,83% | 2.660,00 |
| 13.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -10,15% | - |
| 12.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,26% | - |
| 11.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 7,92% | - |
| 10.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,65% | - |
| 09.06.2025 | 1,52 | 1,52 | 1,48 | 1,48 | 17,65% | 5.000,00 |
| 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% | - |