1,193€
-10,20%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -9,49% | 8.795,00 |
| 19.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,39% | 5.000,00 |
| 18.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,33% | 2.500,00 |
| 17.11.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 3,79% | 2.840,00 |
| 14.11.2025 | 1,25 | 1,34 | 1,25 | 1,32 | -1,49% | 8.187,00 |
| 13.11.2025 | 1,44 | 1,44 | 1,34 | 1,34 | 6,05% | 24.267,00 |
| 12.11.2025 | 1,31 | 1,38 | 1,26 | 1,26 | 0,04% | - |
| 11.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 3,02% | 3.045,00 |
| 10.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 9,46% | 1.575,00 |
| 07.11.2025 | 1,22 | 1,22 | 1,12 | 1,12 | -6,67% | 14.590,00 |
| 06.11.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -5,88% | 9.362,00 |
| 05.11.2025 | 1,31 | 1,32 | 1,26 | 1,28 | -0,39% | 21.620,00 |
| 04.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -8,05% | 5.000,00 |
| 03.11.2025 | 1,43 | 1,46 | 1,35 | 1,39 | -3,06% | 1.731,00 |
| 31.10.2025 | 1,40 | 1,44 | 1,36 | 1,44 | 1,84% | 28.415,00 |
| 30.10.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -3,49% | 4.182,00 |
| 29.10.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -10,09% | 9.000,00 |
| 28.10.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,28% | 5.250,00 |
| 27.10.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 3,72% | 11.590,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -1,73% | 2.520,00 |
| 23.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,71% | 1.315,00 |
| 22.10.2025 | 1,81 | 1,81 | 1,66 | 1,66 | -3,43% | 20.510,00 |
| 21.10.2025 | 1,49 | 1,72 | 1,49 | 1,72 | 17,74% | 20.678,00 |
| 17.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,65% | 1.250,00 |
| 16.10.2025 | 1,45 | 1,50 | 1,43 | 1,47 | -1,44% | - |
| 15.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 8,28% | 3.500,00 |
| 14.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,84% | 1.000,00 |
| 13.10.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -1,30% | 1.812,00 |
| 10.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,33% | 250,00 |
| 09.10.2025 | 1,53 | 1,57 | 1,48 | 1,50 | 0,07% | - |
| 08.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,42% | 600,00 |
| 07.10.2025 | 1,49 | 1,49 | 1,46 | 1,48 | -0,20% | 12.188,00 |
| 06.10.2025 | 1,54 | 1,54 | 1,48 | 1,48 | 0,27% | 8.760,00 |
| 03.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,71% | 15.811,00 |
| 02.10.2025 | 1,46 | 1,46 | 1,42 | 1,44 | -3,81% | 9.498,00 |
| 01.10.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,40% | 594,00 |
| 30.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,13% | 340,00 |
| 29.09.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 4,79% | 1.898,00 |
| 26.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,78% | 351,00 |
| 25.09.2025 | 1,46 | 1,47 | 1,40 | 1,41 | -6,81% | - |
| 24.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 5,81% | 2.055,00 |
| 23.09.2025 | 1,47 | 1,49 | 1,42 | 1,43 | 1,64% | - |
| 22.09.2025 | 1,38 | 1,41 | 1,34 | 1,41 | 0,50% | - |
| 19.09.2025 | 1,45 | 1,50 | 1,40 | 1,40 | 1,30% | 14.172,00 |
| 18.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 5,99% | 1.020,00 |
| 17.09.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 3,82% | 4.500,00 |
| 16.09.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -3,68% | 4.119,00 |
| 15.09.2025 | 1,34 | 1,40 | 1,30 | 1,30 | -2,76% | 18.087,00 |
| 12.09.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -6,65% | 6.365,00 |
| 11.09.2025 | 1,47 | 1,52 | 1,43 | 1,44 | -1,88% | - |
| 10.09.2025 | 1,44 | 1,48 | 1,44 | 1,46 | -2,21% | 1.747,00 |
| 09.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,26% | 1.016,00 |
| 08.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -7,77% | 540,00 |
| 05.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,10% | 200,00 |
| 04.09.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 2,79% | 11.798,00 |
| 03.09.2025 | 1,51 | 1,68 | 1,51 | 1,68 | 5,25% | 2.270,00 |
| 02.09.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 4,71% | 1.250,00 |
| 01.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,53% | 2.614,00 |
| 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% | - |