1,526€
1,03%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -0,33% | 4.050,00 |
| 28.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,21% | 500,00 |
| 27.08.2025 | 1,56 | 1,58 | 1,49 | 1,49 | -1,65% | 11.300,00 |
| 26.08.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 7,06% | 694,00 |
| 25.08.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -1,39% | 11.140,00 |
| 22.08.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 12,79% | 1.330,00 |
| 21.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,08% | 100,00 |
| 20.08.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -5,56% | 2.550,00 |
| 19.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,32% | 750,00 |
| 18.08.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 1,32% | 260,00 |
| 15.08.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 2,41% | 5.808,00 |
| 14.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,97% | 4.360,00 |
| 13.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 7,27% | 7.000,00 |
| 12.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,15% | 2.600,00 |
| 11.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | 45,00 |
| 08.08.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -2,60% | 11.550,00 |
| 07.08.2025 | 1,38 | 1,40 | 1,34 | 1,35 | -3,65% | - |
| 06.08.2025 | 1,47 | 1,47 | 1,38 | 1,40 | 1,38% | - |
| 05.08.2025 | 1,42 | 1,42 | 1,37 | 1,38 | 1,25% | - |
| 04.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,91% | 367,00 |
| 01.08.2025 | 1,36 | 1,36 | 1,30 | 1,32 | -3,26% | - |
| 31.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,20% | 367,00 |
| 30.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,68% | 35,00 |
| 29.07.2025 | 1,43 | 1,47 | 1,39 | 1,39 | -7,33% | 21.910,00 |
| 28.07.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 0,67% | 13.052,00 |
| 25.07.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -4,40% | 17.698,00 |
| 24.07.2025 | 1,53 | 1,59 | 1,48 | 1,56 | 4,84% | - |
| 23.07.2025 | 1,32 | 1,50 | 1,32 | 1,49 | 10,93% | - |
| 22.07.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 6,69% | 2.990,00 |
| 21.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -6,20% | 400,00 |
| 18.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,07% | 180,00 |
| 17.07.2025 | 1,36 | 1,36 | 1,34 | 1,34 | 2,84% | 3.295,00 |
| 16.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,51% | 1.136,00 |
| 15.07.2025 | 1,37 | 1,37 | 1,32 | 1,32 | -2,47% | 1.286,00 |
| 14.07.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -0,70% | - |
| 11.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,80% | 180,00 |
| 10.07.2025 | 1,35 | 1,39 | 1,33 | 1,39 | 4,04% | - |
| 09.07.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 12,87% | 1.110,00 |
| 08.07.2025 | 1,16 | 1,19 | 1,15 | 1,18 | 0,38% | - |
| 07.07.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -3,24% | 1.370,00 |
| 04.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,08% | - |
| 03.07.2025 | 1,17 | 1,23 | 1,16 | 1,22 | 5,58% | - |
| 02.07.2025 | 1,06 | 1,16 | 1,06 | 1,16 | 11,15% | 2.000,00 |
| 01.07.2025 | 1,03 | 1,04 | 1,01 | 1,04 | -2,71% | - |
| 30.06.2025 | 1,06 | 1,07 | 1,06 | 1,07 | -1,66% | 3.105,00 |
| 27.06.2025 | 1,10 | 1,12 | 1,09 | 1,09 | -1,18% | 3.230,00 |
| 26.06.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -2,09% | 7.291,00 |
| 25.06.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -3,89% | - |
| 24.06.2025 | 1,16 | 1,17 | 1,03 | 1,17 | 3,27% | 17.273,00 |
| 23.06.2025 | 1,15 | 1,19 | 1,10 | 1,13 | -3,74% | 7.206,00 |
| 20.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,75% | 5.100,00 |
| 19.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,27% | 85,00 |
| 18.06.2025 | 1,19 | 1,26 | 1,15 | 1,24 | 2,70% | - |
| 17.06.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -7,31% | 1.500,00 |
| 16.06.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -2,07% | 9.564,00 |
| 13.06.2025 | 1,32 | 1,38 | 1,27 | 1,33 | -3,73% | - |
| 12.06.2025 | 1,47 | 1,47 | 1,38 | 1,38 | -7,14% | 5.255,00 |
| 11.06.2025 | 1,55 | 1,70 | 1,49 | 1,49 | -7,99% | 2.000,00 |
| 10.06.2025 | 1,86 | 1,86 | 1,61 | 1,61 | 9,95% | 3.859,00 |
| 09.06.2025 | 1,58 | 1,58 | 1,47 | 1,47 | 16,69% | 6.235,00 |
| 06.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,78% | - |
| 05.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,37% | - |
| 04.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | - |
| 03.06.2025 | 1,21 | 1,31 | 1,21 | 1,31 | 11,21% | 165,00 |
| 02.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -5,08% | - |
| 30.05.2025 | 1,21 | 1,24 | 1,21 | 1,24 | -0,96% | 400,00 |
| 29.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,94% | - |
| 28.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,64% | - |
| 27.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 26.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,53% | - |
| 23.05.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -0,38% | - |
| 22.05.2025 | 1,32 | 1,35 | 1,27 | 1,33 | -0,89% | - |
| 21.05.2025 | 1,38 | 1,39 | 1,34 | 1,35 | -5,05% | - |
| 20.05.2025 | 1,41 | 1,44 | 1,38 | 1,42 | 2,53% | - |
| 19.05.2025 | 1,40 | 1,45 | 1,36 | 1,38 | -0,32% | - |
| 16.05.2025 | 1,37 | 1,41 | 1,36 | 1,39 | -0,72% | - |
| 15.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,23% | 1.000,00 |
| 14.05.2025 | 1,42 | 1,46 | 1,37 | 1,38 | -0,86% | - |
| 13.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,66% | 500,00 |
| 12.05.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 5,07% | 110,00 |
| 09.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | 800,00 |
| 08.05.2025 | 1,33 | 1,36 | 1,26 | 1,34 | 4,80% | - |
| 07.05.2025 | 1,30 | 1,33 | 1,27 | 1,28 | -5,84% | - |
| 06.05.2025 | 1,45 | 1,46 | 1,33 | 1,36 | -7,32% | - |
| 05.05.2025 | 1,54 | 1,54 | 1,46 | 1,47 | -5,50% | - |
| 02.05.2025 | 1,48 | 1,60 | 1,47 | 1,56 | 6,73% | - |
| 30.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,38% | 1.030,00 |
| 29.04.2025 | 1,44 | 1,45 | 1,38 | 1,45 | 1,01% | - |
| 28.04.2025 | 1,51 | 1,53 | 1,44 | 1,44 | -1,34% | - |
| 25.04.2025 | 1,58 | 1,60 | 1,45 | 1,46 | -3,00% | - |
| 24.04.2025 | 1,50 | 1,52 | 1,45 | 1,50 | 5,74% | - |
| 23.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 12,52% | 1.100,00 |
| 22.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 23,73% | 400,00 |
| 17.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | 1.500,00 |
| 16.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -14,53% | 10.000,00 |
| 15.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | 300,00 |
| 14.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,86% | 1.000,00 |
| 11.04.2025 | 1,12 | 1,14 | 1,05 | 1,10 | 4,52% | - |
| 10.04.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -4,54% | 715,00 |
| 09.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 7,83% | 500,00 |