14,665€
-1,77%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -0,74% | - |
| 18.04.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -3,86% | - |
| 17.04.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -1,33% | - |
| 16.04.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -3,55% | - |
| 15.04.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -4,51% | - |
| 12.04.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 1,91% | - |
| 11.04.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 1,76% | - |
| 10.04.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -1,55% | - |
| 09.04.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,78% | - |
| 08.04.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 1,96% | - |
| 05.04.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 18,56% | - |
| 04.04.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 10,99% | - |
| 03.04.2024 | 12,18 | 12,39 | 12,18 | 12,38 | -4,33% | 175,00 |
| 02.04.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -5,55% | - |
| 28.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | - |
| 27.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 26.03.2024 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | 32,00 |
| 25.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | - |
| 22.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 21.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 20.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 19.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 18.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 15.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 14.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -5,63% | - |
| 13.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 12.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -6,10% | - |
| 11.03.2024 | 15,80 | 16,40 | 15,80 | 16,40 | -5,75% | 454,00 |
| 08.03.2024 | 16,70 | 17,70 | 16,70 | 17,40 | -10,77% | 512,00 |
| 07.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 06.03.2024 | 18,90 | 19,80 | 18,90 | 19,80 | 3,13% | 736,00 |
| 05.03.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 9,71% | 64,00 |
| 04.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 6,71% | - |
| 01.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 29.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 27.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -8,43% | - |
| 26.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 6,41% | - |
| 23.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 22.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 21.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 20.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 19.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 16.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 15.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 14.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 13.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
| 12.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 09.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 08.02.2024 | 16,10 | 17,20 | 16,10 | 17,20 | 6,83% | 96,00 |
| 07.02.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 4,55% | 200,00 |
| 06.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 8,45% | - |
| 05.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 02.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 01.02.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 6,25% | 100,00 |
| 31.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 30.01.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 5,83% | 30,00 |
| 29.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 1.310,00 |
| 26.01.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 9,26% | 600,00 |
| 25.01.2024 | 10,90 | 10,90 | 10,80 | 10,80 | -1,82% | 450,00 |
| 24.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 23.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 22.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 12,24% | - |
| 19.01.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 18.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -3,03% | - |
| 17.01.2024 | 9,95 | 9,95 | 9,90 | 9,90 | 2,06% | 1.500,00 |
| 16.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 15.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 3,74% | - |
| 12.01.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -4,59% | - |
| 11.01.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 5,95% | 500,00 |
| 10.01.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | - |
| 09.01.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 7,95% | - |
| 08.01.2024 | 8,80 | 8,80 | 8,80 | 8,80 | -3,83% | - |
| 05.01.2024 | 9,15 | 9,15 | 9,15 | 9,15 | 1,10% | - |
| 04.01.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -1,63% | - |
| 03.01.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 6,36% | - |
| 02.01.2024 | 8,65 | 8,65 | 8,65 | 8,65 | -3,35% | - |
| 29.12.2023 | 8,95 | 8,95 | 8,95 | 8,95 | 0,56% | - |
| 28.12.2023 | 8,90 | 8,90 | 8,90 | 8,90 | -2,20% | - |
| 27.12.2023 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 22.12.2023 | 9,00 | 9,00 | 9,00 | 9,00 | -1,64% | - |
| 21.12.2023 | 8,95 | 9,15 | 8,95 | 9,15 | 9,58% | 11,00 |
| 20.12.2023 | 8,35 | 8,35 | 8,35 | 8,35 | 5,70% | - |
| 19.12.2023 | 7,90 | 7,90 | 7,90 | 7,90 | -7,60% | - |
| 18.12.2023 | 8,45 | 8,55 | 8,45 | 8,55 | -0,58% | 55,00 |
| 15.12.2023 | 8,40 | 8,60 | 8,40 | 8,60 | 2,38% | 500,00 |
| 14.12.2023 | 8,40 | 8,40 | 8,40 | 8,40 | 5,66% | - |
| 13.12.2023 | 7,95 | 7,95 | 7,95 | 7,95 | 1,92% | - |
| 12.12.2023 | 7,80 | 7,80 | 7,80 | 7,80 | -2,50% | - |
| 11.12.2023 | 8,00 | 8,00 | 8,00 | 8,00 | -3,03% | - |
| 08.12.2023 | 8,25 | 8,25 | 8,25 | 8,25 | 3,13% | - |
| 07.12.2023 | 7,95 | 8,00 | 7,95 | 8,00 | 2,56% | 500,00 |
| 06.12.2023 | 7,80 | 7,80 | 7,80 | 7,80 | 1,30% | - |
| 05.12.2023 | 7,70 | 7,70 | 7,70 | 7,70 | 0,65% | - |
| 04.12.2023 | 7,65 | 7,65 | 7,65 | 7,65 | 2,68% | - |
| 01.12.2023 | 7,45 | 7,45 | 7,45 | 7,45 | 10,37% | - |
| 30.11.2023 | 6,75 | 6,75 | 6,75 | 6,75 | 0,00% | - |
| 29.11.2023 | 6,75 | 6,75 | 6,75 | 6,75 | -2,88% | - |
| 28.11.2023 | 6,95 | 6,95 | 6,95 | 6,95 | 2,21% | - |
| 27.11.2023 | 6,80 | 6,80 | 6,80 | 6,80 | 1,49% | - |