2,895$
-0,17%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,84 | 2,91 | 2,84 | 2,90 | -0,17% | 13.579,00 |
| 01.04.2026 | 2,89 | 2,96 | 2,85 | 2,90 | 0,35% | 418.310,00 |
| 31.03.2026 | 2,84 | 2,97 | 2,82 | 2,89 | 4,90% | 280.678,00 |
| 30.03.2026 | 2,95 | 2,95 | 2,73 | 2,76 | -5,97% | 568.008,00 |
| 27.03.2026 | 3,16 | 3,19 | 2,85 | 2,93 | -7,86% | 953.996,00 |
| 26.03.2026 | 3,14 | 3,26 | 3,03 | 3,18 | 0,32% | 880.823,00 |
| 25.03.2026 | 2,78 | 3,21 | 2,78 | 3,17 | 16,54% | 1.656.622,00 |
| 24.03.2026 | 2,88 | 2,88 | 2,71 | 2,72 | -7,01% | 662.852,00 |
| 23.03.2026 | 2,86 | 3,01 | 2,73 | 2,93 | 2,27% | 797.089,00 |
| 20.03.2026 | 2,87 | 2,93 | 2,81 | 2,86 | -1,38% | 644.158,00 |
| 19.03.2026 | 2,96 | 2,98 | 2,81 | 2,90 | -2,68% | 777.096,00 |
| 18.03.2026 | 3,06 | 3,12 | 2,91 | 2,98 | -3,25% | 920.677,00 |
| 17.03.2026 | 3,12 | 3,19 | 3,04 | 3,08 | -0,65% | 411.277,00 |
| 16.03.2026 | 3,03 | 3,23 | 2,98 | 3,10 | 3,33% | 1.240.545,00 |
| 13.03.2026 | 3,18 | 3,25 | 2,97 | 3,00 | -3,85% | 1.027.699,00 |
| 12.03.2026 | 3,32 | 3,39 | 3,05 | 3,12 | -6,59% | 1.436.804,00 |
| 11.03.2026 | 3,42 | 3,54 | 3,12 | 3,34 | -2,62% | 4.061.254,00 |
| 10.03.2026 | 2,42 | 3,50 | 2,41 | 3,43 | 45,34% | 13.899.051,00 |
| 09.03.2026 | 2,25 | 2,44 | 2,25 | 2,36 | 5,83% | 1.068.037,00 |
| 06.03.2026 | 2,11 | 2,26 | 2,10 | 2,23 | 4,21% | 946.772,00 |
| 05.03.2026 | 2,07 | 2,18 | 2,01 | 2,14 | 2,88% | 1.021.549,00 |
| 04.03.2026 | 1,92 | 2,09 | 1,89 | 2,08 | 9,47% | 925.843,00 |
| 03.03.2026 | 1,88 | 1,93 | 1,81 | 1,90 | -2,06% | 539.179,00 |
| 02.03.2026 | 1,96 | 2,01 | 1,91 | 1,94 | -2,51% | 529.530,00 |
| 27.02.2026 | 1,96 | 2,01 | 1,92 | 1,99 | 0,51% | 540.943,00 |
| 26.02.2026 | 1,92 | 2,01 | 1,89 | 1,98 | 3,13% | 605.699,00 |
| 25.02.2026 | 1,73 | 1,99 | 1,73 | 1,92 | 10,98% | 1.167.520,00 |
| 24.02.2026 | 1,62 | 1,77 | 1,60 | 1,73 | -1,14% | 2.142.926,00 |
| 23.02.2026 | 1,70 | 1,78 | 1,70 | 1,75 | 2,94% | 287.406,00 |
| 20.02.2026 | 1,72 | 1,74 | 1,69 | 1,70 | -1,73% | 197.745,00 |
| 19.02.2026 | 1,69 | 1,74 | 1,68 | 1,73 | 1,76% | 201.015,00 |
| 18.02.2026 | 1,69 | 1,73 | 1,69 | 1,70 | 0,00% | 178.520,00 |
| 17.02.2026 | 1,71 | 1,73 | 1,68 | 1,70 | -0,58% | 325.856,00 |
| 13.02.2026 | 1,72 | 1,78 | 1,71 | 1,71 | 0,00% | 233.669,00 |
| 12.02.2026 | 1,70 | 1,73 | 1,66 | 1,71 | -0,58% | 479.698,00 |
| 11.02.2026 | 1,73 | 1,74 | 1,68 | 1,72 | 0,58% | 320.525,00 |
| 10.02.2026 | 1,78 | 1,81 | 1,71 | 1,71 | -5,00% | 338.745,00 |
| 09.02.2026 | 1,80 | 1,83 | 1,71 | 1,80 | -0,55% | 371.292,00 |
| 06.02.2026 | 1,71 | 1,82 | 1,70 | 1,81 | 6,47% | 793.842,00 |
| 05.02.2026 | 1,68 | 1,74 | 1,67 | 1,70 | -1,73% | 954.941,00 |
| 04.02.2026 | 1,75 | 1,76 | 1,66 | 1,73 | -1,14% | 1.264.659,00 |
| 03.02.2026 | 1,76 | 1,80 | 1,70 | 1,75 | 0,00% | 548.527,00 |
| 02.02.2026 | 1,86 | 1,86 | 1,75 | 1,75 | -4,37% | 425.457,00 |
| 30.01.2026 | 1,89 | 1,92 | 1,74 | 1,83 | -5,18% | 1.027.511,00 |
| 29.01.2026 | 1,81 | 1,97 | 1,78 | 1,93 | 7,22% | 1.253.892,00 |
| 28.01.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -2,17% | 543.441,00 |
| 27.01.2026 | 1,83 | 1,86 | 1,76 | 1,84 | 0,55% | 530.739,00 |
| 26.01.2026 | 1,82 | 1,89 | 1,75 | 1,83 | 1,67% | 927.262,00 |
| 23.01.2026 | 1,75 | 1,82 | 1,70 | 1,80 | 2,27% | 1.110.084,00 |
| 22.01.2026 | 1,77 | 1,86 | 1,62 | 1,76 | 1,15% | 2.949.083,00 |
| 21.01.2026 | 1,75 | 1,78 | 1,73 | 1,74 | -0,57% | 392.899,00 |
| 20.01.2026 | 1,70 | 1,82 | 1,68 | 1,75 | 1,74% | 1.173.687,00 |
| 16.01.2026 | 1,70 | 1,77 | 1,70 | 1,72 | 1,18% | 1.296.752,00 |
| 15.01.2026 | 1,78 | 1,78 | 1,70 | 1,70 | -4,49% | 488.057,00 |
| 14.01.2026 | 1,75 | 1,81 | 1,75 | 1,78 | 1,71% | 461.441,00 |
| 13.01.2026 | 1,80 | 1,85 | 1,73 | 1,75 | -2,23% | 993.691,00 |
| 12.01.2026 | 1,85 | 1,85 | 1,71 | 1,79 | -2,19% | 918.028,00 |
| 09.01.2026 | 1,81 | 1,90 | 1,79 | 1,83 | 2,23% | 1.063.056,00 |
| 08.01.2026 | 1,80 | 1,80 | 1,75 | 1,79 | -1,10% | 607.280,00 |
| 07.01.2026 | 1,72 | 1,89 | 1,72 | 1,81 | 6,47% | 1.765.628,00 |
| 06.01.2026 | 1,72 | 1,75 | 1,67 | 1,70 | -1,16% | 827.936,00 |
| 05.01.2026 | 1,61 | 1,75 | 1,61 | 1,72 | 6,83% | 1.517.601,00 |
| 02.01.2026 | 1,61 | 1,65 | 1,58 | 1,61 | 0,00% | 895.511,00 |
| 31.12.2025 | 1,54 | 1,66 | 1,54 | 1,61 | 3,21% | 910.614,00 |
| 30.12.2025 | 1,61 | 1,63 | 1,55 | 1,56 | -2,50% | 1.284.237,00 |
| 29.12.2025 | 1,62 | 1,63 | 1,56 | 1,60 | -0,62% | 566.485,00 |
| 26.12.2025 | 1,62 | 1,62 | 1,57 | 1,61 | -0,62% | 444.246,00 |
| 24.12.2025 | 1,60 | 1,63 | 1,56 | 1,62 | 1,25% | 492.750,00 |
| 23.12.2025 | 1,62 | 1,69 | 1,60 | 1,60 | 0,63% | 1.017.103,00 |
| 22.12.2025 | 1,50 | 1,64 | 1,50 | 1,59 | 6,00% | 1.276.345,00 |
| 19.12.2025 | 1,57 | 1,61 | 1,50 | 1,50 | -4,46% | 3.653.172,00 |
| 18.12.2025 | 1,60 | 1,66 | 1,53 | 1,57 | -2,48% | 2.789.228,00 |
| 17.12.2025 | 1,35 | 1,65 | 1,32 | 1,61 | 19,26% | 10.955.572,00 |
| 16.12.2025 | 1,37 | 1,43 | 1,34 | 1,35 | -1,46% | 2.431.975,00 |
| 15.12.2025 | 1,40 | 1,44 | 1,37 | 1,37 | -2,14% | 1.251.627,00 |
| 12.12.2025 | 1,44 | 1,45 | 1,38 | 1,40 | -0,71% | 662.463,00 |
| 11.12.2025 | 1,40 | 1,43 | 1,39 | 1,41 | 0,71% | 1.050.356,00 |
| 10.12.2025 | 1,41 | 1,43 | 1,37 | 1,40 | 0,72% | 1.613.485,00 |
| 09.12.2025 | 1,33 | 1,42 | 1,33 | 1,39 | 4,51% | 1.161.721,00 |
| 08.12.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -2,92% | 3.064.460,00 |
| 05.12.2025 | 1,39 | 1,41 | 1,32 | 1,37 | -0,72% | 5.122.986,00 |
| 04.12.2025 | 1,40 | 1,47 | 1,37 | 1,38 | -1,43% | 2.643.704,00 |
| 03.12.2025 | 1,41 | 1,47 | 1,37 | 1,40 | -1,41% | 2.133.862,00 |
| 02.12.2025 | 1,47 | 1,50 | 1,40 | 1,42 | -2,74% | 488.176,00 |
| 01.12.2025 | 1,51 | 1,51 | 1,43 | 1,46 | -4,58% | 454.017,00 |
| 28.11.2025 | 1,51 | 1,55 | 1,48 | 1,53 | 3,38% | 366.150,00 |
| 26.11.2025 | 1,44 | 1,50 | 1,42 | 1,48 | 2,07% | 397.973,00 |
| 25.11.2025 | 1,45 | 1,47 | 1,40 | 1,45 | 2,11% | 754.793,00 |
| 24.11.2025 | 1,40 | 1,47 | 1,39 | 1,42 | 1,43% | 880.694,00 |
| 21.11.2025 | 1,37 | 1,42 | 1,33 | 1,40 | 2,19% | 731.823,00 |
| 20.11.2025 | 1,43 | 1,51 | 1,37 | 1,37 | -3,52% | 686.155,00 |
| 19.11.2025 | 1,52 | 1,55 | 1,42 | 1,42 | -7,79% | 738.157,00 |
| 18.11.2025 | 1,51 | 1,58 | 1,48 | 1,54 | 1,99% | 933.300,00 |
| 17.11.2025 | 1,50 | 1,64 | 1,48 | 1,51 | 0,67% | 1.523.855,00 |
| 14.11.2025 | 1,58 | 1,61 | 1,49 | 1,50 | -6,25% | 1.801.989,00 |
| 13.11.2025 | 1,66 | 1,74 | 1,53 | 1,60 | 8,84% | 2.844.289,00 |
| 12.11.2025 | 1,53 | 1,55 | 1,46 | 1,47 | -3,29% | 785.401,00 |
| 11.11.2025 | 1,45 | 1,54 | 1,42 | 1,52 | 6,29% | 516.751,00 |
| 10.11.2025 | 1,37 | 1,45 | 1,37 | 1,43 | 4,38% | 474.745,00 |
| 07.11.2025 | 1,36 | 1,37 | 1,29 | 1,37 | 0,74% | 527.204,00 |