3,570€
-5,56%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |