2,706€
-1,89%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,72 | 2,73 | 2,72 | 2,73 | -1,16% | - |
| 12.03.2026 | 2,73 | 2,76 | 2,73 | 2,76 | 1,55% | 5.369,00 |
| 11.03.2026 | 2,95 | 2,96 | 2,71 | 2,72 | -6,09% | 12.814,00 |
| 10.03.2026 | 2,25 | 2,98 | 2,25 | 2,89 | 42,32% | 36.565,00 |
| 09.03.2026 | 1,91 | 2,03 | 1,91 | 2,03 | 5,39% | 7.431,00 |
| 06.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,83% | 580,00 |
| 05.03.2026 | 1,81 | 1,88 | 1,81 | 1,88 | 11,54% | 3.018,00 |
| 04.03.2026 | 1,72 | 1,72 | 1,68 | 1,68 | 6,76% | 10.331,00 |
| 03.03.2026 | 1,65 | 1,66 | 1,56 | 1,57 | -7,55% | - |
| 02.03.2026 | 1,59 | 1,70 | 1,59 | 1,70 | 2,96% | 9.706,00 |
| 27.02.2026 | 1,64 | 1,65 | 1,62 | 1,65 | -1,25% | 1.950,00 |
| 26.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,66% | 850,00 |
| 25.02.2026 | 1,57 | 1,66 | 1,57 | 1,66 | 12,97% | 14.749,00 |
| 24.02.2026 | 1,30 | 1,47 | 1,21 | 1,47 | 1,38% | 33.091,00 |
| 23.02.2026 | 1,43 | 1,47 | 1,43 | 1,45 | 0,21% | - |
| 20.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,48% | 1.000,00 |
| 19.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | 345,00 |
| 18.02.2026 | 1,44 | 1,47 | 1,43 | 1,45 | -0,48% | - |
| 17.02.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 1,00% | - |
| 16.02.2026 | 1,44 | 1,45 | 1,44 | 1,44 | -2,33% | - |
| 13.02.2026 | 1,40 | 1,48 | 1,40 | 1,48 | 3,07% | 5.720,00 |
| 12.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | 555,00 |
| 11.02.2026 | 1,44 | 1,48 | 1,42 | 1,45 | -3,15% | - |
| 10.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,07% | 800,00 |
| 09.02.2026 | 1,53 | 1,53 | 1,44 | 1,49 | 2,33% | - |
| 06.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,82% | 800,00 |
| 05.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,88% | 800,00 |
| 04.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,16% | 2.100,00 |
| 03.02.2026 | 1,49 | 1,49 | 1,43 | 1,43 | -4,81% | 10.500,00 |
| 02.02.2026 | 1,55 | 1,55 | 1,50 | 1,50 | 1,49% | 3.085,00 |
| 30.01.2026 | 1,60 | 1,61 | 1,46 | 1,48 | -5,60% | - |
| 29.01.2026 | 1,50 | 1,59 | 1,49 | 1,56 | 3,30% | - |
| 28.01.2026 | 1,54 | 1,55 | 1,50 | 1,51 | 0,36% | - |
| 27.01.2026 | 1,54 | 1,56 | 1,47 | 1,51 | -4,95% | - |
| 26.01.2026 | 1,52 | 1,59 | 1,48 | 1,59 | 3,83% | - |
| 23.01.2026 | 1,52 | 1,53 | 1,46 | 1,53 | -2,80% | 37.435,00 |
| 22.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 3,42% | 750,00 |
| 21.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,81% | 4.000,00 |
| 20.01.2026 | 1,46 | 1,55 | 1,45 | 1,55 | 2,93% | 4.014,00 |
| 19.01.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 0,50% | - |
| 16.01.2026 | 1,47 | 1,51 | 1,47 | 1,50 | -3,45% | - |
| 15.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | 3.200,00 |
| 14.01.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | 1.795,00 |
| 13.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,61% | 7.886,00 |
| 12.01.2026 | 1,55 | 1,56 | 1,49 | 1,56 | -4,01% | 1.561,00 |
| 09.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | 576,00 |
| 08.01.2026 | 1,56 | 1,60 | 1,54 | 1,54 | -0,26% | 11.037,00 |
| 07.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 6,48% | 200,00 |
| 06.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 4,24% | 4.000,00 |
| 05.01.2026 | 1,38 | 1,40 | 1,38 | 1,39 | -0,29% | 13.001,00 |
| 02.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,10% | 4.000,00 |
| 30.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,89% | 480,00 |
| 29.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,26% | 1.104,00 |
| 23.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,39% | 10.489,00 |
| 22.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,92% | 10,00 |
| 19.12.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -1,36% | 2.102,00 |
| 18.12.2025 | 1,38 | 1,40 | 1,32 | 1,32 | 3,61% | 37.290,00 |
| 17.12.2025 | 1,18 | 1,27 | 1,16 | 1,27 | 9,87% | 14.650,00 |
| 16.12.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -2,97% | - |
| 15.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | 1.000,00 |
| 12.12.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -1,65% | 8.000,00 |
| 11.12.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,26% | 12.166,00 |
| 10.12.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 3,37% | 3.500,00 |
| 09.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | 1.500,00 |
| 08.12.2025 | 1,18 | 1,22 | 1,17 | 1,17 | -3,60% | - |
| 05.12.2025 | 1,18 | 1,22 | 1,18 | 1,21 | -1,06% | - |
| 04.12.2025 | 1,20 | 1,26 | 1,19 | 1,22 | 2,73% | - |
| 03.12.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -1,65% | 3.000,00 |
| 02.12.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -2,42% | 21.000,00 |
| 01.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,63% | 5.870,00 |
| 28.11.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 1,55% | 5.300,00 |
| 27.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,15% | 200,00 |
| 26.11.2025 | 1,26 | 1,26 | 1,23 | 1,25 | 2,83% | - |
| 25.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,93% | 1.367,00 |
| 24.11.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 6,42% | 1.850,00 |
| 21.11.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -2,75% | 6.500,00 |
| 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 |