1,785$
5,00%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,72 | 1,80 | 1,71 | 1,77 | 4,12% | 854.851,00 |
| 28.08.2025 | 1,75 | 1,80 | 1,69 | 1,70 | -1,16% | 658.651,00 |
| 27.08.2025 | 1,80 | 1,85 | 1,72 | 1,72 | -4,97% | 524.823,00 |
| 26.08.2025 | 1,67 | 1,87 | 1,63 | 1,81 | 10,37% | 1.396.368,00 |
| 25.08.2025 | 1,73 | 1,79 | 1,64 | 1,64 | -2,96% | 911.503,00 |
| 22.08.2025 | 1,51 | 1,70 | 1,51 | 1,69 | 17,36% | 1.526.504,00 |
| 21.08.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -3,36% | 265.851,00 |
| 20.08.2025 | 1,49 | 1,51 | 1,45 | 1,49 | 0,00% | 298.277,00 |
| 19.08.2025 | 1,50 | 1,59 | 1,48 | 1,49 | -1,97% | 475.940,00 |
| 18.08.2025 | 1,56 | 1,62 | 1,52 | 1,52 | -3,80% | 680.070,00 |
| 15.08.2025 | 1,60 | 1,63 | 1,54 | 1,58 | -2,47% | 530.577,00 |
| 14.08.2025 | 1,59 | 1,65 | 1,53 | 1,62 | -2,41% | 487.075,00 |
| 13.08.2025 | 1,46 | 1,67 | 1,46 | 1,66 | 12,93% | 528.888,00 |
| 12.08.2025 | 1,47 | 1,50 | 1,43 | 1,47 | 0,68% | 434.555,00 |
| 11.08.2025 | 1,55 | 1,58 | 1,46 | 1,46 | -5,19% | 493.984,00 |
| 08.08.2025 | 1,64 | 1,64 | 1,50 | 1,54 | -4,35% | 221.900,00 |
| 07.08.2025 | 1,62 | 1,62 | 1,54 | 1,61 | 0,00% | 256.174,00 |
| 06.08.2025 | 1,71 | 1,71 | 1,59 | 1,61 | -4,73% | 303.713,00 |
| 05.08.2025 | 1,62 | 1,72 | 1,58 | 1,69 | 3,05% | 588.989,00 |
| 04.08.2025 | 1,60 | 1,67 | 1,53 | 1,64 | 3,80% | 289.269,00 |
| 01.08.2025 | 1,49 | 1,62 | 1,49 | 1,58 | 1,28% | 1.046.477,00 |
| 31.07.2025 | 1,53 | 1,64 | 1,51 | 1,56 | 1,30% | 663.636,00 |
| 30.07.2025 | 1,58 | 1,60 | 1,47 | 1,54 | -2,53% | 1.454.477,00 |
| 29.07.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -5,39% | 363.483,00 |
| 28.07.2025 | 1,72 | 1,76 | 1,67 | 1,67 | -2,34% | 524.737,00 |
| 25.07.2025 | 1,78 | 1,78 | 1,67 | 1,71 | -3,93% | 516.104,00 |
| 24.07.2025 | 1,79 | 1,88 | 1,75 | 1,78 | -1,66% | 996.020,00 |
| 23.07.2025 | 1,57 | 1,83 | 1,55 | 1,81 | 17,53% | 1.916.396,00 |
| 22.07.2025 | 1,47 | 1,58 | 1,47 | 1,54 | 4,76% | 627.667,00 |
| 21.07.2025 | 1,48 | 1,56 | 1,47 | 1,47 | -0,68% | 306.288,00 |
| 18.07.2025 | 1,56 | 1,60 | 1,47 | 1,48 | -3,90% | 381.878,00 |
| 17.07.2025 | 1,51 | 1,61 | 1,51 | 1,54 | 1,32% | 586.123,00 |
| 16.07.2025 | 1,50 | 1,58 | 1,47 | 1,52 | 2,01% | 794.020,00 |
| 15.07.2025 | 1,57 | 1,60 | 1,49 | 1,49 | -5,70% | 410.152,00 |
| 14.07.2025 | 1,61 | 1,63 | 1,55 | 1,58 | -1,86% | 343.357,00 |
| 11.07.2025 | 1,58 | 1,62 | 1,52 | 1,61 | 1,90% | 766.498,00 |
| 10.07.2025 | 1,60 | 1,65 | 1,55 | 1,58 | -0,63% | 1.161.600,00 |
| 09.07.2025 | 1,48 | 1,60 | 1,47 | 1,59 | 8,16% | 1.117.574,00 |
| 08.07.2025 | 1,35 | 1,51 | 1,34 | 1,47 | 8,09% | 1.081.588,00 |
| 07.07.2025 | 1,45 | 1,45 | 1,34 | 1,36 | -6,85% | 533.301,00 |
| 03.07.2025 | 1,38 | 1,47 | 1,36 | 1,46 | 5,80% | 699.979,00 |
| 02.07.2025 | 1,26 | 1,41 | 1,26 | 1,38 | 9,52% | 833.857,00 |
| 01.07.2025 | 1,20 | 1,33 | 1,19 | 1,26 | 3,28% | 930.736,00 |
| 30.06.2025 | 1,23 | 1,27 | 1,20 | 1,22 | 2,52% | 706.291,00 |
| 27.06.2025 | 1,29 | 1,29 | 1,19 | 1,19 | -6,30% | 9.535.364,00 |
| 26.06.2025 | 1,31 | 1,33 | 1,27 | 1,27 | -3,05% | 1.068.254,00 |
| 25.06.2025 | 1,32 | 1,36 | 1,28 | 1,31 | -2,24% | 596.042,00 |
| 24.06.2025 | 1,26 | 1,41 | 1,26 | 1,34 | 1,52% | 796.149,00 |
| 23.06.2025 | 1,30 | 1,37 | 1,27 | 1,32 | 0,76% | 601.699,00 |
| 20.06.2025 | 1,39 | 1,40 | 1,30 | 1,31 | -4,38% | 731.838,00 |
| 18.06.2025 | 1,35 | 1,45 | 1,33 | 1,37 | 0,00% | 792.729,00 |
| 17.06.2025 | 1,48 | 1,50 | 1,37 | 1,37 | -8,67% | 846.880,00 |
| 16.06.2025 | 1,55 | 1,57 | 1,46 | 1,50 | -1,32% | 705.903,00 |
| 13.06.2025 | 1,50 | 1,60 | 1,48 | 1,52 | -1,94% | 955.190,00 |
| 12.06.2025 | 1,66 | 1,68 | 1,55 | 1,55 | -9,36% | 1.591.691,00 |
| 11.06.2025 | 1,82 | 2,01 | 1,70 | 1,71 | -3,93% | 3.317.914,00 |
| 10.06.2025 | 2,01 | 2,17 | 1,78 | 1,78 | 8,54% | 25.670.415,00 |
| 09.06.2025 | 1,80 | 1,81 | 1,63 | 1,64 | -7,87% | 387.626,00 |
| 06.06.2025 | 1,49 | 1,86 | 1,49 | 1,78 | 22,76% | 1.910.376,00 |
| 05.06.2025 | 1,50 | 1,50 | 1,42 | 1,45 | -3,33% | 257.551,00 |
| 04.06.2025 | 1,51 | 1,54 | 1,49 | 1,50 | -0,66% | 396.147,00 |
| 03.06.2025 | 1,40 | 1,53 | 1,35 | 1,51 | 8,63% | 342.418,00 |
| 02.06.2025 | 1,37 | 1,45 | 1,34 | 1,39 | 2,21% | 407.660,00 |
| 30.05.2025 | 1,38 | 1,45 | 1,30 | 1,36 | -2,86% | 526.605,00 |
| 29.05.2025 | 1,42 | 1,48 | 1,36 | 1,40 | 0,72% | 247.574,00 |
| 28.05.2025 | 1,48 | 1,48 | 1,37 | 1,39 | -6,40% | 434.705,00 |
| 27.05.2025 | 1,52 | 1,58 | 1,47 | 1,49 | -1,66% | 265.971,00 |
| 23.05.2025 | 1,56 | 1,57 | 1,48 | 1,51 | -4,43% | 274.037,00 |
| 22.05.2025 | 1,47 | 1,59 | 1,44 | 1,58 | 6,04% | 301.924,00 |
| 21.05.2025 | 1,53 | 1,58 | 1,46 | 1,49 | -5,10% | 389.784,00 |
| 20.05.2025 | 1,57 | 1,61 | 1,56 | 1,57 | -1,26% | 240.297,00 |
| 19.05.2025 | 1,57 | 1,64 | 1,53 | 1,59 | 0,63% | 228.383,00 |
| 16.05.2025 | 1,54 | 1,62 | 1,51 | 1,58 | 2,93% | 402.261,00 |
| 15.05.2025 | 1,51 | 1,55 | 1,45 | 1,54 | -0,97% | 236.700,00 |
| 14.05.2025 | 1,52 | 1,64 | 1,51 | 1,55 | 0,65% | 430.408,00 |
| 13.05.2025 | 1,62 | 1,62 | 1,51 | 1,54 | -3,14% | 519.052,00 |
| 12.05.2025 | 1,52 | 1,62 | 1,50 | 1,59 | 11,19% | 432.854,00 |
| 09.05.2025 | 1,56 | 1,60 | 1,42 | 1,43 | -7,14% | 264.175,00 |
| 08.05.2025 | 1,50 | 1,56 | 1,43 | 1,54 | 3,36% | 299.044,00 |
| 07.05.2025 | 1,51 | 1,52 | 1,45 | 1,49 | 1,36% | 363.014,00 |
| 06.05.2025 | 1,60 | 1,63 | 1,47 | 1,47 | -10,37% | 692.481,00 |
| 05.05.2025 | 1,72 | 1,74 | 1,63 | 1,64 | -6,29% | 304.831,00 |
| 02.05.2025 | 1,73 | 1,82 | 1,70 | 1,75 | 4,17% | 660.531,00 |
| 01.05.2025 | 1,73 | 1,73 | 1,62 | 1,68 | -3,17% | 465.682,00 |
| 30.04.2025 | 1,56 | 1,77 | 1,54 | 1,74 | 8,44% | 873.898,00 |
| 29.04.2025 | 1,62 | 1,66 | 1,58 | 1,60 | -2,44% | 367.803,00 |
| 28.04.2025 | 1,70 | 1,74 | 1,58 | 1,64 | -4,09% | 315.214,00 |
| 25.04.2025 | 1,80 | 1,80 | 1,64 | 1,71 | -4,47% | 837.467,00 |
| 24.04.2025 | 1,71 | 1,81 | 1,64 | 1,79 | 4,99% | 830.969,00 |
| 23.04.2025 | 1,58 | 1,79 | 1,57 | 1,71 | 12,17% | 1.047.394,00 |
| 22.04.2025 | 1,42 | 1,55 | 1,34 | 1,52 | 9,35% | 896.610,00 |
| 21.04.2025 | 1,20 | 1,47 | 1,20 | 1,39 | 10,32% | 785.599,00 |
| 17.04.2025 | 1,20 | 1,28 | 1,12 | 1,26 | 6,78% | 759.739,00 |
| 16.04.2025 | 1,24 | 1,29 | 1,10 | 1,18 | -6,35% | 705.101,00 |
| 15.04.2025 | 1,25 | 1,34 | 1,25 | 1,26 | -0,79% | 311.246,00 |
| 14.04.2025 | 1,32 | 1,33 | 1,20 | 1,27 | -1,55% | 706.303,00 |
| 11.04.2025 | 1,23 | 1,32 | 1,20 | 1,29 | 2,79% | 527.734,00 |
| 10.04.2025 | 1,27 | 1,29 | 1,14 | 1,26 | -1,18% | 791.569,00 |
| 09.04.2025 | 1,06 | 1,31 | 1,02 | 1,27 | 13,90% | 1.786.995,00 |
| 08.04.2025 | 1,10 | 1,15 | 1,06 | 1,12 | 0,90% | 1.726.294,00 |