1,560€
23,42%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 1,02 | 1,05 | 0,96 | 1,03 | 2,29% | - |
| 07.04.2025 | 0,98 | 1,03 | 0,90 | 1,00 | 2,14% | - |
| 04.04.2025 | 1,03 | 1,05 | 0,95 | 0,98 | -6,30% | - |
| 03.04.2025 | 1,13 | 1,13 | 0,99 | 1,05 | -7,17% | 750,00 |
| 02.04.2025 | 1,13 | 1,15 | 1,10 | 1,13 | 0,27% | 1.066,00 |
| 01.04.2025 | 1,17 | 1,20 | 1,09 | 1,13 | -4,50% | - |
| 31.03.2025 | 1,16 | 1,23 | 1,09 | 1,18 | 1,73% | - |
| 28.03.2025 | 1,40 | 1,40 | 1,16 | 1,16 | -16,86% | - |
| 27.03.2025 | 1,45 | 1,46 | 1,35 | 1,39 | -4,23% | - |
| 26.03.2025 | 1,68 | 1,68 | 1,45 | 1,46 | -12,84% | - |
| 25.03.2025 | 1,81 | 1,81 | 1,62 | 1,67 | -7,84% | - |
| 24.03.2025 | 1,87 | 1,93 | 1,79 | 1,81 | -2,76% | - |
| 21.03.2025 | 1,93 | 1,99 | 1,75 | 1,86 | -4,44% | - |
| 20.03.2025 | 2,00 | 2,06 | 1,94 | 1,95 | -3,42% | - |
| 19.03.2025 | 1,87 | 2,02 | 1,87 | 2,02 | 7,39% | - |
| 18.03.2025 | 2,00 | 2,02 | 1,87 | 1,88 | -6,47% | - |
| 17.03.2025 | 2,03 | 2,05 | 1,95 | 2,01 | -1,47% | - |
| 14.03.2025 | 2,03 | 2,09 | 2,00 | 2,04 | 0,49% | 365,00 |
| 13.03.2025 | 2,19 | 2,23 | 2,00 | 2,03 | -7,31% | 365,00 |
| 12.03.2025 | 2,06 | 2,28 | 2,06 | 2,19 | 6,31% | - |
| 11.03.2025 | 2,07 | 2,11 | 1,98 | 2,06 | 0,00% | 480,00 |
| 10.03.2025 | 2,10 | 2,13 | 2,04 | 2,06 | -1,39% | - |
| 07.03.2025 | 2,24 | 2,26 | 2,08 | 2,09 | -6,74% | - |
| 06.03.2025 | 2,21 | 2,29 | 2,09 | 2,24 | 1,31% | - |
| 05.03.2025 | 2,18 | 2,25 | 2,15 | 2,21 | 0,87% | 2.000,00 |
| 04.03.2025 | 2,17 | 2,30 | 2,05 | 2,19 | 0,55% | - |
| 03.03.2025 | 2,37 | 2,38 | 2,17 | 2,18 | -7,86% | - |
| 28.02.2025 | 2,31 | 2,37 | 2,24 | 2,37 | 2,34% | - |
| 27.02.2025 | 2,38 | 2,47 | 2,31 | 2,31 | -2,86% | - |
| 26.02.2025 | 2,42 | 2,49 | 2,33 | 2,38 | -1,33% | - |
| 25.02.2025 | 2,53 | 2,54 | 2,36 | 2,41 | -4,96% | - |
| 24.02.2025 | 2,64 | 2,68 | 2,54 | 2,54 | -4,01% | - |
| 21.02.2025 | 2,74 | 2,80 | 2,64 | 2,64 | -3,43% | - |
| 20.02.2025 | 2,79 | 2,80 | 2,67 | 2,74 | -2,11% | - |
| 19.02.2025 | 2,74 | 2,85 | 2,66 | 2,80 | 1,97% | 183,00 |
| 18.02.2025 | 2,46 | 2,77 | 2,44 | 2,74 | 12,00% | 183,00 |
| 17.02.2025 | 2,45 | 2,45 | 2,44 | 2,45 | 0,12% | - |
| 14.02.2025 | 2,35 | 2,46 | 2,34 | 2,45 | 3,82% | - |
| 13.02.2025 | 2,32 | 2,39 | 2,28 | 2,36 | 1,77% | - |
| 12.02.2025 | 2,32 | 2,50 | 2,26 | 2,32 | 1,00% | - |
| 11.02.2025 | 2,52 | 2,52 | 2,29 | 2,29 | -7,21% | - |
| 10.02.2025 | 2,52 | 2,59 | 2,46 | 2,47 | -3,21% | - |
| 07.02.2025 | 2,71 | 2,71 | 2,53 | 2,55 | -4,10% | 5.000,00 |
| 06.02.2025 | 2,86 | 2,89 | 2,65 | 2,66 | -6,96% | - |
| 05.02.2025 | 2,75 | 2,90 | 2,71 | 2,86 | 4,04% | - |
| 04.02.2025 | 2,82 | 2,84 | 2,69 | 2,75 | -1,26% | - |
| 03.02.2025 | 2,90 | 2,94 | 2,77 | 2,78 | -4,56% | - |
| 31.01.2025 | 2,89 | 3,03 | 2,86 | 2,92 | 0,31% | - |
| 30.01.2025 | 2,91 | 2,97 | 2,82 | 2,91 | -0,55% | - |
| 29.01.2025 | 3,09 | 3,14 | 2,89 | 2,92 | -5,74% | - |
| 28.01.2025 | 3,05 | 3,15 | 3,00 | 3,10 | 2,11% | - |
| 27.01.2025 | 3,08 | 3,17 | 2,96 | 3,04 | -1,17% | - |
| 24.01.2025 | 3,04 | 3,20 | 2,93 | 3,07 | 1,45% | - |
| 23.01.2025 | 2,97 | 3,06 | 2,94 | 3,03 | 2,23% | - |
| 22.01.2025 | 2,88 | 2,99 | 2,88 | 2,96 | 3,42% | 338,00 |
| 21.01.2025 | 2,89 | 2,97 | 2,81 | 2,87 | -0,86% | - |
| 20.01.2025 | 2,92 | 2,92 | 2,89 | 2,89 | -1,16% | - |
| 17.01.2025 | 2,94 | 3,03 | 2,87 | 2,93 | -0,71% | 340,00 |
| 16.01.2025 | 3,10 | 3,11 | 2,89 | 2,95 | -5,39% | - |
| 15.01.2025 | 2,96 | 3,13 | 2,94 | 3,11 | 5,70% | - |