3,310€
2,80%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,30 | 3,32 | 3,28 | 3,32 | 3,11% | - |
| 30.07.2026 | 3,20 | 3,22 | 3,20 | 3,22 | -4,45% | - |
| 29.07.2026 | 3,37 | 3,42 | 3,29 | 3,37 | -3,71% | - |
| 28.07.2026 | 3,52 | 3,54 | 3,48 | 3,50 | 6,71% | - |
| 27.07.2026 | 3,25 | 3,28 | 3,25 | 3,28 | 6,84% | - |
| 24.07.2026 | 3,57 | 3,57 | 3,05 | 3,07 | -18,57% | - |
| 23.07.2026 | 3,77 | 3,77 | 3,77 | 3,77 | -6,91% | - |
| 22.07.2026 | 4,04 | 4,05 | 4,04 | 4,05 | 6,30% | - |
| 21.07.2026 | 3,80 | 3,81 | 3,80 | 3,81 | -0,52% | - |
| 20.07.2026 | 3,88 | 4,09 | 3,81 | 3,83 | 6,98% | - |
| 17.07.2026 | 3,57 | 3,59 | 3,57 | 3,58 | 1,42% | - |
| 16.07.2026 | 3,77 | 3,78 | 3,51 | 3,53 | -6,12% | - |
| 15.07.2026 | 3,76 | 3,79 | 3,76 | 3,76 | -3,84% | - |
| 14.07.2026 | 3,96 | 4,04 | 3,77 | 3,91 | 3,44% | - |
| 13.07.2026 | 3,79 | 3,79 | 3,78 | 3,78 | 3,00% | - |
| 10.07.2026 | 4,00 | 4,07 | 3,63 | 3,67 | -10,05% | - |
| 09.07.2026 | 4,10 | 4,10 | 4,08 | 4,08 | -0,49% | - |
| 08.07.2026 | 4,16 | 4,16 | 4,04 | 4,10 | 2,50% | - |
| 07.07.2026 | 4,07 | 4,07 | 4,00 | 4,00 | -3,15% | - |
| 06.07.2026 | 4,12 | 4,13 | 4,12 | 4,13 | 0,24% | - |
| 03.07.2026 | 4,12 | 4,12 | 4,12 | 4,12 | 1,48% | - |
| 02.07.2026 | 4,06 | 4,16 | 4,06 | 4,06 | 1,75% | - |
| 01.07.2026 | 4,04 | 4,18 | 3,95 | 3,99 | -7,42% | - |
| 29.06.2026 | 4,18 | 4,33 | 4,13 | 4,31 | 4,36% | - |
| 26.06.2026 | 4,10 | 4,25 | 4,06 | 4,13 | -1,67% | - |
| 25.06.2026 | 4,28 | 4,28 | 4,20 | 4,20 | -1,18% | - |
| 24.06.2026 | 4,06 | 4,47 | 4,03 | 4,25 | 5,20% | - |
| 23.06.2026 | 4,11 | 4,11 | 4,04 | 4,04 | 11,91% | - |
| 22.06.2026 | 3,65 | 3,65 | 3,60 | 3,61 | 0,00% | - |
| 19.06.2026 | 3,60 | 3,61 | 3,60 | 3,61 | 4,64% | - |
| 18.06.2026 | 3,44 | 3,45 | 3,44 | 3,45 | 0,00% | - |
| 17.06.2026 | 3,35 | 3,45 | 3,33 | 3,45 | -3,36% | - |
| 16.06.2026 | 3,57 | 3,58 | 3,57 | 3,57 | 3,78% | - |
| 15.06.2026 | 3,41 | 3,45 | 3,41 | 3,44 | -0,86% | - |
| 12.06.2026 | 3,45 | 3,47 | 3,45 | 3,47 | 3,27% | - |
| 11.06.2026 | 3,35 | 3,39 | 3,35 | 3,36 | -0,59% | - |
| 10.06.2026 | 3,39 | 3,39 | 3,37 | 3,38 | 0,30% | - |
| 09.06.2026 | 3,36 | 3,37 | 3,36 | 3,37 | 0,00% | - |
| 08.06.2026 | 3,40 | 3,40 | 3,37 | 3,37 | -6,65% | - |
| 05.06.2026 | 3,67 | 3,71 | 3,59 | 3,61 | -0,28% | - |
| 04.06.2026 | 3,63 | 3,63 | 3,62 | 3,62 | -0,28% | - |
| 03.06.2026 | 3,48 | 3,65 | 3,46 | 3,63 | 2,25% | - |
| 02.06.2026 | 3,56 | 3,56 | 3,54 | 3,55 | -1,11% | - |
| 01.06.2026 | 3,57 | 3,59 | 3,53 | 3,59 | -0,83% | - |
| 29.05.2026 | 3,61 | 3,62 | 3,61 | 3,62 | -4,23% | - |
| 28.05.2026 | 3,78 | 3,78 | 3,78 | 3,78 | -1,56% | - |
| 27.05.2026 | 3,85 | 3,85 | 3,84 | 3,84 | -2,04% | - |
| 26.05.2026 | 3,91 | 3,92 | 3,90 | 3,92 | -0,25% | - |
| 25.05.2026 | 3,92 | 3,93 | 3,92 | 3,93 | 7,67% | - |
| 22.05.2026 | 3,68 | 3,68 | 3,65 | 3,65 | -3,69% | - |
| 21.05.2026 | 3,85 | 3,85 | 3,77 | 3,79 | -3,32% | - |
| 20.05.2026 | 3,89 | 3,92 | 3,89 | 3,92 | 5,66% | - |
| 19.05.2026 | 3,73 | 3,73 | 3,71 | 3,71 | 2,20% | - |
| 18.05.2026 | 3,66 | 3,91 | 3,58 | 3,63 | -2,16% | - |
| 15.05.2026 | 3,43 | 3,73 | 3,43 | 3,71 | 21,24% | - |
| 14.05.2026 | 2,97 | 3,06 | 2,97 | 3,06 | 7,37% | - |
| 13.05.2026 | 3,00 | 3,00 | 2,78 | 2,85 | -1,04% | - |
| 12.05.2026 | 2,51 | 3,55 | 2,51 | 2,88 | 12,94% | - |
| 11.05.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 2,00% | - |
| 08.05.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -2,72% | - |
| 07.05.2026 | 2,56 | 2,61 | 2,54 | 2,57 | -4,46% | - |
| 05.05.2026 | 2,74 | 2,83 | 2,67 | 2,69 | 0,75% | - |
| 04.05.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 3,09% | - |
| 30.04.2026 | 2,53 | 2,59 | 2,49 | 2,59 | 0,39% | - |
| 29.04.2026 | 2,57 | 2,58 | 2,57 | 2,58 | -2,64% | - |
| 28.04.2026 | 2,60 | 2,67 | 2,60 | 2,65 | -2,57% | - |
| 27.04.2026 | 2,72 | 2,72 | 2,71 | 2,72 | 0,00% | - |
| 24.04.2026 | 2,72 | 2,73 | 2,72 | 2,72 | -6,53% | - |
| 23.04.2026 | 2,92 | 2,92 | 2,90 | 2,91 | -2,02% | - |
| 22.04.2026 | 2,95 | 2,97 | 2,95 | 2,97 | -1,98% | - |
| 21.04.2026 | 2,95 | 3,09 | 2,93 | 3,03 | -0,66% | - |
| 20.04.2026 | 2,94 | 3,09 | 2,84 | 3,05 | 4,10% | - |
| 17.04.2026 | 2,90 | 3,01 | 2,89 | 2,93 | 1,38% | - |
| 16.04.2026 | 2,99 | 3,00 | 2,85 | 2,89 | -2,36% | 500,00 |
| 15.04.2026 | 2,96 | 2,96 | 2,95 | 2,96 | 0,34% | - |
| 14.04.2026 | 2,89 | 2,95 | 2,89 | 2,95 | -3,28% | - |
| 13.04.2026 | 3,07 | 3,07 | 3,05 | 3,05 | -4,39% | - |
| 10.04.2026 | 2,96 | 3,31 | 2,93 | 3,19 | 9,62% | - |
| 09.04.2026 | 2,96 | 3,02 | 2,74 | 2,91 | -1,36% | 150,00 |
| 08.04.2026 | 2,89 | 2,95 | 2,87 | 2,95 | 1,37% | - |
| 07.04.2026 | 2,67 | 2,91 | 2,67 | 2,91 | 17,39% | - |
| 02.04.2026 | 2,50 | 2,51 | 2,48 | 2,48 | -1,04% | - |
| 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% | - |