1,510€
3,42%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,46 | 1,53 | 1,45 | 1,51 | 3,36% | - |
| 28.08.2025 | 1,49 | 1,54 | 1,45 | 1,46 | -1,55% | - |
| 27.08.2025 | 1,55 | 1,59 | 1,48 | 1,48 | -5,90% | 4.100,00 |
| 26.08.2025 | 1,43 | 1,60 | 1,39 | 1,58 | 10,52% | 10.000,00 |
| 25.08.2025 | 1,44 | 1,51 | 1,42 | 1,43 | -0,83% | 390,00 |
| 22.08.2025 | 1,32 | 1,45 | 1,30 | 1,44 | 14,67% | 390,00 |
| 21.08.2025 | 1,28 | 1,31 | 1,24 | 1,25 | -1,57% | - |
| 20.08.2025 | 1,28 | 1,32 | 1,24 | 1,27 | -0,78% | - |
| 19.08.2025 | 1,30 | 1,36 | 1,28 | 1,28 | -1,76% | - |
| 18.08.2025 | 1,35 | 1,38 | 1,30 | 1,31 | -3,47% | - |
| 15.08.2025 | 1,43 | 1,43 | 1,31 | 1,35 | -2,31% | - |
| 14.08.2025 | 1,42 | 1,42 | 1,31 | 1,39 | -2,05% | - |
| 13.08.2025 | 1,24 | 1,42 | 1,23 | 1,42 | 12,03% | - |
| 12.08.2025 | 1,27 | 1,29 | 1,23 | 1,26 | 0,00% | - |
| 11.08.2025 | 1,32 | 1,36 | 1,26 | 1,26 | -3,37% | - |
| 08.08.2025 | 1,38 | 1,39 | 1,29 | 1,31 | -3,90% | - |
| 07.08.2025 | 1,37 | 1,40 | 1,33 | 1,36 | -1,88% | - |
| 06.08.2025 | 1,46 | 1,47 | 1,37 | 1,39 | -5,39% | - |
| 05.08.2025 | 1,42 | 1,48 | 1,37 | 1,47 | 3,61% | - |
| 04.08.2025 | 1,36 | 1,44 | 1,30 | 1,41 | 2,84% | 720,00 |
| 01.08.2025 | 1,37 | 1,40 | 1,30 | 1,38 | 0,36% | - |
| 31.07.2025 | 1,35 | 1,43 | 1,34 | 1,37 | 0,66% | 720,00 |
| 30.07.2025 | 1,37 | 1,40 | 1,29 | 1,36 | -1,38% | - |
| 29.07.2025 | 1,44 | 1,48 | 1,38 | 1,38 | -5,09% | - |
| 28.07.2025 | 1,46 | 1,52 | 1,43 | 1,45 | -0,48% | - |
| 25.07.2025 | 1,52 | 1,52 | 1,42 | 1,46 | -3,75% | - |
| 24.07.2025 | 1,52 | 1,59 | 1,49 | 1,52 | -1,04% | - |
| 23.07.2025 | 1,31 | 1,53 | 1,31 | 1,53 | 15,17% | - |
| 22.07.2025 | 1,26 | 1,34 | 1,25 | 1,33 | 4,88% | - |
| 21.07.2025 | 1,27 | 1,33 | 1,27 | 1,27 | -0,63% | - |
| 18.07.2025 | 1,32 | 1,37 | 1,27 | 1,28 | -4,05% | - |
| 17.07.2025 | 1,34 | 1,39 | 1,30 | 1,33 | 1,60% | - |
| 16.07.2025 | 1,29 | 1,36 | 1,28 | 1,31 | 1,71% | - |
| 15.07.2025 | 1,35 | 1,39 | 1,29 | 1,29 | -4,52% | - |
| 14.07.2025 | 1,38 | 1,40 | 1,32 | 1,35 | -1,10% | 2.250,00 |
| 11.07.2025 | 1,35 | 1,38 | 1,30 | 1,37 | 0,74% | - |
| 10.07.2025 | 1,36 | 1,38 | 1,34 | 1,36 | 0,00% | - |
| 09.07.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 8,40% | - |
| 08.07.2025 | 1,15 | 1,29 | 1,13 | 1,25 | 7,30% | - |
| 07.07.2025 | 1,22 | 1,24 | 1,15 | 1,17 | -4,55% | - |
| 04.07.2025 | 1,22 | 1,24 | 1,22 | 1,22 | -0,69% | - |
| 03.07.2025 | 1,17 | 1,25 | 1,16 | 1,23 | 5,40% | - |
| 02.07.2025 | 1,07 | 1,19 | 1,06 | 1,17 | 9,59% | - |
| 01.07.2025 | 1,03 | 1,12 | 1,02 | 1,06 | 3,10% | - |
| 30.06.2025 | 1,02 | 1,07 | 1,01 | 1,03 | 0,19% | - |
| 27.06.2025 | 1,09 | 1,13 | 1,01 | 1,03 | -5,42% | - |
| 26.06.2025 | 1,12 | 1,14 | 1,09 | 1,09 | -3,46% | - |
| 25.06.2025 | 1,17 | 1,17 | 1,11 | 1,13 | -3,34% | - |
| 24.06.2025 | 1,15 | 1,21 | 1,03 | 1,17 | 2,73% | - |
| 23.06.2025 | 1,14 | 1,19 | 1,06 | 1,14 | -0,53% | - |
| 20.06.2025 | 1,18 | 1,21 | 1,13 | 1,14 | -3,18% | 200,00 |
| 19.06.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -1,63% | - |
| 18.06.2025 | 1,19 | 1,25 | 1,15 | 1,20 | 0,08% | - |
| 17.06.2025 | 1,30 | 1,36 | 1,20 | 1,20 | -8,06% | 1.000,00 |
| 16.06.2025 | 1,31 | 1,34 | 1,26 | 1,30 | -0,69% | - |
| 13.06.2025 | 1,34 | 1,39 | 1,27 | 1,31 | -2,96% | - |
| 12.06.2025 | 1,50 | 1,50 | 1,34 | 1,35 | -9,50% | - |
| 11.06.2025 | 1,58 | 1,75 | 1,48 | 1,49 | -5,92% | 1.000,00 |
| 10.06.2025 | 1,44 | 1,90 | 1,43 | 1,59 | 10,28% | 29.123,00 |
| 09.06.2025 | 1,56 | 1,61 | 1,43 | 1,44 | -7,04% | - |
| 06.06.2025 | 1,27 | 1,63 | 1,27 | 1,55 | 22,55% | - |
| 05.06.2025 | 1,31 | 1,33 | 1,24 | 1,26 | -4,10% | - |
| 04.06.2025 | 1,33 | 1,35 | 1,31 | 1,32 | -1,13% | - |
| 03.06.2025 | 1,21 | 1,34 | 1,18 | 1,33 | 10,07% | - |
| 02.06.2025 | 1,20 | 1,27 | 1,18 | 1,21 | 0,00% | - |
| 30.05.2025 | 1,23 | 1,28 | 1,15 | 1,21 | -2,02% | - |
| 29.05.2025 | 1,23 | 1,30 | 1,20 | 1,24 | 0,73% | - |
| 28.05.2025 | 1,31 | 1,34 | 1,23 | 1,23 | -6,69% | 150,00 |
| 27.05.2025 | 1,34 | 1,39 | 1,30 | 1,32 | -2,19% | - |
| 26.05.2025 | 1,34 | 1,35 | 1,32 | 1,34 | 1,47% | - |
| 23.05.2025 | 1,40 | 1,40 | 1,31 | 1,33 | -5,09% | - |
| 22.05.2025 | 1,32 | 1,41 | 1,28 | 1,40 | 6,40% | - |
| 21.05.2025 | 1,39 | 1,39 | 1,28 | 1,31 | -5,48% | - |
| 20.05.2025 | 1,41 | 1,44 | 1,38 | 1,39 | -1,56% | - |
| 19.05.2025 | 1,40 | 1,45 | 1,36 | 1,41 | -0,21% | - |
| 16.05.2025 | 1,37 | 1,45 | 1,35 | 1,41 | 2,91% | - |
| 15.05.2025 | 1,39 | 1,40 | 1,29 | 1,37 | -2,69% | - |
| 14.05.2025 | 1,42 | 1,46 | 1,35 | 1,41 | 1,51% | - |
| 13.05.2025 | 1,43 | 1,44 | 1,36 | 1,39 | -2,80% | - |
| 12.05.2025 | 1,27 | 1,45 | 1,27 | 1,43 | 12,95% | - |
| 09.05.2025 | 1,37 | 1,41 | 1,26 | 1,27 | -7,39% | - |
| 08.05.2025 | 1,32 | 1,39 | 1,26 | 1,37 | 4,07% | - |
| 07.05.2025 | 1,30 | 1,34 | 1,27 | 1,31 | 1,27% | - |
| 06.05.2025 | 1,45 | 1,46 | 1,30 | 1,30 | -10,80% | - |
| 05.05.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -6,31% | - |
| 02.05.2025 | 1,53 | 1,60 | 1,44 | 1,55 | 0,78% | 1.000,00 |
| 30.04.2025 | 1,41 | 1,56 | 1,35 | 1,54 | 9,22% | - |
| 29.04.2025 | 1,44 | 1,45 | 1,39 | 1,41 | -2,08% | - |
| 28.04.2025 | 1,50 | 1,53 | 1,38 | 1,44 | -4,06% | - |
| 25.04.2025 | 1,57 | 1,60 | 1,44 | 1,50 | -5,30% | 200,00 |
| 24.04.2025 | 1,51 | 1,59 | 1,44 | 1,59 | 4,62% | 3.000,00 |
| 23.04.2025 | 1,35 | 1,58 | 1,35 | 1,52 | 12,72% | - |
| 22.04.2025 | 1,12 | 1,36 | 1,12 | 1,34 | 19,89% | - |
| 17.04.2025 | 1,04 | 1,12 | 0,98 | 1,12 | 6,86% | - |
| 16.04.2025 | 1,12 | 1,12 | 0,98 | 1,05 | -6,42% | - |
| 15.04.2025 | 1,12 | 1,18 | 1,11 | 1,12 | -0,97% | - |
| 14.04.2025 | 1,14 | 1,18 | 1,06 | 1,13 | -0,88% | - |
| 11.04.2025 | 1,12 | 1,16 | 1,05 | 1,14 | 4,39% | - |
| 10.04.2025 | 1,15 | 1,16 | 1,02 | 1,09 | -5,69% | 2.573,00 |
| 09.04.2025 | 1,02 | 1,19 | 0,93 | 1,16 | 13,06% | - |