3,570€
-5,05%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,54 | 3,58 | 3,54 | 3,58 | -4,79% | 1.100,00 |
| 28.05.2026 | 3,76 | 3,76 | 3,76 | 3,76 | -5,53% | 2.850,00 |
| 27.05.2026 | 3,82 | 3,98 | 3,82 | 3,98 | 4,46% | 2.960,00 |
| 26.05.2026 | 3,92 | 3,92 | 3,71 | 3,81 | -1,80% | - |
| 25.05.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 2,11% | 163,00 |
| 22.05.2026 | 3,78 | 3,80 | 3,78 | 3,80 | 2,70% | 1.600,00 |
| 21.05.2026 | 3,76 | 3,76 | 3,70 | 3,70 | -2,63% | 509,00 |
| 20.05.2026 | 3,90 | 3,90 | 3,80 | 3,80 | -1,55% | 3.425,00 |
| 19.05.2026 | 3,86 | 3,88 | 3,86 | 3,86 | 6,04% | 3.140,00 |
| 18.05.2026 | 3,68 | 3,68 | 3,60 | 3,64 | 0,00% | 1.497,00 |
| 15.05.2026 | 3,48 | 3,64 | 3,48 | 3,64 | -0,55% | 2.125,00 |
| 14.05.2026 | 3,18 | 3,66 | 3,18 | 3,66 | 22,00% | 19.173,00 |
| 13.05.2026 | 2,84 | 3,00 | 2,84 | 3,00 | -1,96% | 3.800,00 |
| 12.05.2026 | 2,92 | 3,42 | 2,92 | 3,06 | 21,43% | 21.236,00 |
| 11.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | 75,00 |
| 08.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | 1.500,00 |
| 07.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -4,25% | 5.000,00 |
| 06.05.2026 | 2,69 | 2,71 | 2,59 | 2,59 | -4,43% | - |
| 05.05.2026 | 2,74 | 2,89 | 2,71 | 2,71 | -2,52% | - |
| 04.05.2026 | 2,70 | 2,78 | 2,60 | 2,78 | 6,51% | 9.270,00 |
| 30.04.2026 | 2,50 | 2,61 | 2,49 | 2,61 | 3,98% | - |
| 29.04.2026 | 2,59 | 2,59 | 2,49 | 2,51 | -3,09% | - |
| 28.04.2026 | 2,61 | 2,69 | 2,59 | 2,59 | -1,15% | - |
| 27.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | 2.300,00 |
| 24.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | 100,00 |
| 23.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -6,67% | 1.957,00 |
| 22.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | 333,00 |
| 21.04.2026 | 2,94 | 3,04 | 2,94 | 2,98 | -1,32% | 3.936,00 |
| 20.04.2026 | 2,96 | 3,06 | 2,96 | 3,02 | 4,14% | 5.721,00 |
| 17.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | 700,00 |
| 16.04.2026 | 2,96 | 2,96 | 2,86 | 2,86 | -4,67% | 6.033,00 |
| 15.04.2026 | 3,08 | 3,08 | 3,00 | 3,00 | -2,28% | 3.266,00 |
| 14.04.2026 | 2,95 | 3,09 | 2,92 | 3,07 | -0,32% | - |
| 13.04.2026 | 3,10 | 3,10 | 3,04 | 3,08 | 2,67% | 653,00 |
| 10.04.2026 | 3,16 | 3,28 | 3,00 | 3,00 | 3,45% | 3.957,00 |
| 09.04.2026 | 2,94 | 2,94 | 2,74 | 2,90 | 0,69% | 1.801,00 |
| 08.04.2026 | 2,92 | 2,92 | 2,84 | 2,88 | -2,70% | 8.463,00 |
| 07.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 9,23% | 3.456,00 |
| 02.04.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 8,40% | 1.000,00 |
| 01.04.2026 | 2,53 | 2,53 | 2,50 | 2,50 | 0,81% | 5.400,00 |
| 31.03.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 1,81% | 2.015,00 |
| 30.03.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -2,01% | 3.950,00 |
| 27.03.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -9,60% | 4.000,00 |
| 26.03.2026 | 2,76 | 2,76 | 2,75 | 2,75 | 6,10% | 4.000,00 |
| 25.03.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 8,27% | 175,00 |
| 24.03.2026 | 2,53 | 2,53 | 2,36 | 2,39 | -3,86% | - |
| 23.03.2026 | 2,44 | 2,49 | 2,44 | 2,49 | 2,64% | 2.598,00 |
| 20.03.2026 | 2,48 | 2,48 | 2,43 | 2,43 | -4,86% | 850,00 |
| 19.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -3,77% | 3.000,00 |
| 18.03.2026 | 2,64 | 2,65 | 2,63 | 2,65 | -3,64% | 6.246,00 |
| 17.03.2026 | 2,70 | 2,75 | 2,70 | 2,75 | 0,07% | 212,00 |
| 16.03.2026 | 2,61 | 2,81 | 2,60 | 2,75 | 5,37% | - |
| 13.03.2026 | 2,69 | 2,69 | 2,61 | 2,61 | -5,44% | 6.557,00 |
| 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 |