2,482€
-0,92%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,50 | 2,51 | 2,48 | 2,48 | -0,84% | - |
| 01.04.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 0,93% | - |
| 31.03.2026 | 2,40 | 2,57 | 2,40 | 2,48 | -2,63% | - |
| 30.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,92% | - |
| 27.03.2026 | 2,76 | 2,76 | 2,50 | 2,50 | -7,85% | - |
| 26.03.2026 | 2,72 | 2,72 | 2,67 | 2,71 | 14,51% | - |
| 25.03.2026 | 2,34 | 2,37 | 2,34 | 2,37 | 0,77% | - |
| 24.03.2026 | 2,52 | 2,53 | 2,35 | 2,35 | -6,56% | - |
| 23.03.2026 | 2,47 | 2,53 | 2,45 | 2,52 | 0,60% | - |
| 20.03.2026 | 2,51 | 2,51 | 2,48 | 2,50 | -3,73% | - |
| 19.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -3,06% | - |
| 18.03.2026 | 2,67 | 2,69 | 2,64 | 2,68 | -0,33% | 4.790,00 |
| 17.03.2026 | 2,69 | 2,70 | 2,69 | 2,69 | 3,34% | - |
| 16.03.2026 | 2,61 | 2,64 | 2,60 | 2,60 | -3,81% | - |
| 13.03.2026 | 2,72 | 2,73 | 2,71 | 2,71 | -5,88% | - |
| 12.03.2026 | 2,85 | 2,88 | 2,85 | 2,88 | 3,19% | - |
| 11.03.2026 | 2,91 | 3,03 | 2,71 | 2,79 | -3,93% | - |
| 10.03.2026 | 2,02 | 3,01 | 2,02 | 2,90 | 42,58% | 4.790,00 |
| 09.03.2026 | 1,85 | 2,11 | 1,85 | 2,03 | 6,97% | - |
| 06.03.2026 | 1,84 | 1,90 | 1,81 | 1,90 | 3,03% | - |
| 05.03.2026 | 1,79 | 1,85 | 1,74 | 1,85 | 13,29% | - |
| 04.03.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -1,21% | - |
| 03.03.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 1,41% | - |
| 02.03.2026 | 1,66 | 1,68 | 1,55 | 1,63 | -1,72% | - |
| 27.02.2026 | 1,68 | 1,72 | 1,64 | 1,65 | 2,04% | - |
| 26.02.2026 | 1,63 | 1,64 | 1,62 | 1,62 | 10,61% | - |
| 25.02.2026 | 1,48 | 1,48 | 1,47 | 1,47 | 8,47% | - |
| 24.02.2026 | 1,48 | 1,48 | 1,35 | 1,35 | -5,39% | 539,00 |
| 23.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -1,45% | - |
| 20.02.2026 | 1,47 | 1,48 | 1,45 | 1,45 | 0,55% | - |
| 19.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 18.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,31% | - |
| 17.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,59% | - |
| 16.02.2026 | 1,45 | 1,45 | 1,44 | 1,45 | 0,76% | - |
| 13.02.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -2,67% | - |
| 12.02.2026 | 1,45 | 1,48 | 1,45 | 1,48 | 2,82% | - |
| 11.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -5,21% | - |
| 10.02.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -0,79% | - |
| 09.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 6,18% | - |
| 06.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,81% | - |
| 05.02.2026 | 1,45 | 1,47 | 1,45 | 1,47 | -0,61% | - |
| 04.02.2026 | 1,48 | 1,49 | 1,48 | 1,48 | -0,57% | - |
| 03.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,51% | - |
| 02.02.2026 | 1,54 | 1,54 | 1,53 | 1,54 | -4,71% | - |
| 30.01.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 7,32% | 500,00 |
| 29.01.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -1,64% | - |
| 28.01.2026 | 1,55 | 1,55 | 1,50 | 1,53 | 2,55% | - |
| 27.01.2026 | 1,54 | 1,55 | 1,47 | 1,49 | -1,65% | - |
| 26.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,07% | - |
| 23.01.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 0,57% | - |
| 22.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,03% | - |
| 21.01.2026 | 1,50 | 1,53 | 1,49 | 1,51 | 3,47% | - |
| 20.01.2026 | 1,51 | 1,51 | 1,43 | 1,46 | -0,68% | - |
| 19.01.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -0,03% | - |
| 16.01.2026 | 1,47 | 1,49 | 1,47 | 1,47 | -4,43% | - |
| 15.01.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 2,10% | - |
| 14.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,43% | - |
| 13.01.2026 | 1,53 | 1,61 | 1,49 | 1,54 | -2,96% | - |
| 12.01.2026 | 1,57 | 1,59 | 1,56 | 1,59 | -2,07% | - |
| 09.01.2026 | 1,54 | 1,63 | 1,54 | 1,62 | 4,75% | - |
| 08.01.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 5,81% | - |
| 07.01.2026 | 1,45 | 1,48 | 1,45 | 1,46 | -0,27% | - |
| 06.01.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 6,35% | - |
| 05.01.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 1,06% | - |
| 02.01.2026 | 1,36 | 1,39 | 1,35 | 1,36 | 2,25% | - |
| 30.12.2025 | 1,36 | 1,36 | 1,31 | 1,33 | -2,48% | - |
| 29.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,76% | - |
| 23.12.2025 | 1,35 | 1,43 | 1,30 | 1,38 | 8,93% | - |
| 22.12.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -3,32% | - |
| 19.12.2025 | 1,35 | 1,37 | 1,31 | 1,31 | -2,64% | - |
| 18.12.2025 | 1,36 | 1,41 | 1,28 | 1,35 | -1,47% | - |
| 17.12.2025 | 1,15 | 1,38 | 1,15 | 1,37 | 17,42% | 10.000,00 |
| 16.12.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,77% | - |
| 15.12.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -1,70% | - |
| 12.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,63% | - |
| 11.12.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -0,42% | - |
| 10.12.2025 | 1,20 | 1,23 | 1,18 | 1,20 | 4,52% | - |
| 09.12.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -1,79% | - |
| 08.12.2025 | 1,18 | 1,22 | 1,17 | 1,17 | -1,56% | - |
| 05.12.2025 | 1,18 | 1,23 | 1,14 | 1,19 | -2,02% | - |
| 04.12.2025 | 1,20 | 1,25 | 1,19 | 1,21 | -0,65% | - |
| 03.12.2025 | 1,22 | 1,26 | 1,18 | 1,22 | -4,20% | - |
| 02.12.2025 | 1,26 | 1,28 | 1,26 | 1,28 | -3,26% | - |
| 01.12.2025 | 1,32 | 1,33 | 1,29 | 1,32 | -0,38% | - |
| 28.11.2025 | 1,28 | 1,33 | 1,27 | 1,32 | 3,97% | - |
| 27.11.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 1,39% | - |
| 26.11.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 2,66% | - |
| 25.11.2025 | 1,23 | 1,26 | 1,20 | 1,22 | -2,55% | - |
| 24.11.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 4,28% | 52,00 |
| 21.11.2025 | 1,18 | 1,22 | 1,14 | 1,20 | -2,75% | - |
| 20.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,85% | - |
| 19.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,26% | - |
| 18.11.2025 | 1,31 | 1,36 | 1,29 | 1,35 | -4,41% | - |
| 17.11.2025 | 1,29 | 1,41 | 1,27 | 1,41 | 7,90% | - |
| 14.11.2025 | 1,37 | 1,38 | 1,28 | 1,30 | -10,25% | - |
| 13.11.2025 | 1,35 | 1,49 | 1,27 | 1,45 | 11,00% | 5.539,00 |
| 12.11.2025 | 1,31 | 1,35 | 1,31 | 1,31 | 4,30% | - |
| 11.11.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 1,83% | - |
| 10.11.2025 | 1,18 | 1,25 | 1,18 | 1,23 | 8,59% | - |
| 07.11.2025 | 1,18 | 1,27 | 1,12 | 1,14 | -7,38% | 2.000,00 |