13,400€
-10,55%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,63 | 14,98 | 13,71 | 13,75 | -8,21% | - |
| 24.04.2024 | 15,19 | 15,22 | 14,79 | 14,98 | -0,83% | - |
| 23.04.2024 | 14,48 | 15,37 | 14,44 | 15,11 | 6,98% | - |
| 22.04.2024 | 14,71 | 14,83 | 14,11 | 14,12 | -3,29% | - |
| 19.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -4,70% | 658,00 |
| 18.04.2024 | 15,11 | 15,40 | 14,82 | 15,32 | -0,42% | - |
| 17.04.2024 | 15,69 | 15,84 | 15,09 | 15,39 | -4,62% | - |
| 16.04.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 1,77% | 200,00 |
| 15.04.2024 | 16,00 | 16,00 | 15,85 | 15,85 | -5,37% | 141,00 |
| 12.04.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,06% | 50,00 |
| 11.04.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,53% | 120,00 |
| 10.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,84% | 20,00 |
| 09.04.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -1,85% | 19,00 |
| 08.04.2024 | 16,81 | 17,22 | 16,59 | 17,03 | 1,89% | - |
| 05.04.2024 | 16,52 | 16,71 | 16,52 | 16,71 | 1,03% | 1.000,00 |
| 04.04.2024 | 16,71 | 17,00 | 16,11 | 16,54 | 36,58% | 935,00 |
| 03.04.2024 | 12,58 | 12,58 | 12,11 | 12,11 | -3,81% | 220,00 |
| 02.04.2024 | 13,06 | 13,07 | 12,28 | 12,59 | -10,39% | - |
| 28.03.2024 | 13,80 | 14,15 | 13,20 | 14,05 | 2,55% | - |
| 27.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | 602,00 |
| 26.03.2024 | 13,25 | 13,55 | 13,10 | 13,30 | -1,48% | - |
| 25.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 350,00 |
| 22.03.2024 | 14,20 | 14,45 | 13,60 | 13,70 | -3,52% | - |
| 21.03.2024 | 14,20 | 14,40 | 14,20 | 14,20 | 2,90% | 1.250,00 |
| 20.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1.100,00 |
| 19.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | 65,00 |
| 18.03.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -3,36% | 216,00 |
| 15.03.2024 | 15,20 | 15,20 | 14,90 | 14,90 | 1,36% | 750,00 |
| 14.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | 737,00 |
| 13.03.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 0,00% | 1.568,00 |
| 12.03.2024 | 15,60 | 15,60 | 15,40 | 15,40 | -6,10% | 105,00 |
| 11.03.2024 | 15,95 | 16,55 | 15,65 | 16,40 | 6,49% | - |
| 08.03.2024 | 16,70 | 18,60 | 15,40 | 15,40 | -20,21% | 2.048,00 |
| 07.03.2024 | 19,80 | 20,60 | 19,30 | 19,30 | -3,02% | 4.617,00 |
| 06.03.2024 | 19,30 | 19,90 | 19,30 | 19,90 | 3,65% | 2.316,00 |
| 05.03.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 2,13% | 55,00 |
| 04.03.2024 | 17,50 | 19,00 | 17,50 | 18,80 | 6,82% | 1.448,00 |
| 01.03.2024 | 16,70 | 17,60 | 16,70 | 17,60 | 5,39% | 1.001,00 |
| 29.02.2024 | 16,60 | 17,00 | 16,60 | 16,70 | 5,70% | 1.040,00 |
| 28.02.2024 | 16,10 | 16,30 | 15,80 | 15,80 | -1,25% | 700,00 |
| 27.02.2024 | 14,50 | 16,70 | 14,30 | 16,00 | 1,27% | 1.430,00 |
| 26.02.2024 | 16,90 | 16,90 | 15,30 | 15,80 | -2,17% | 2.474,00 |
| 23.02.2024 | 15,75 | 16,25 | 15,70 | 16,15 | 0,31% | - |
| 22.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | 120,00 |
| 21.02.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -1,26% | 258,00 |
| 20.02.2024 | 15,50 | 15,90 | 15,50 | 15,90 | -0,93% | 1.841,00 |
| 19.02.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 1,58% | - |
| 16.02.2024 | 16,10 | 16,20 | 15,80 | 15,80 | -3,66% | 689,00 |
| 15.02.2024 | 15,90 | 16,40 | 15,70 | 16,40 | 0,00% | 1.240,00 |
| 14.02.2024 | 15,90 | 16,40 | 15,90 | 16,40 | 2,50% | 1.401,00 |
| 13.02.2024 | 16,00 | 16,00 | 15,60 | 16,00 | -5,33% | 730,00 |
| 12.02.2024 | 16,10 | 16,90 | 16,00 | 16,90 | 6,29% | 444,00 |
| 09.02.2024 | 17,10 | 17,40 | 15,50 | 15,90 | -7,56% | 8.265,00 |
| 08.02.2024 | 17,00 | 17,20 | 17,00 | 17,20 | 4,88% | 550,00 |
| 07.02.2024 | 16,10 | 16,60 | 16,10 | 16,40 | 4,46% | 1.733,00 |
| 06.02.2024 | 15,40 | 15,90 | 15,30 | 15,70 | 0,00% | 2.912,00 |
| 05.02.2024 | 14,40 | 15,70 | 14,40 | 15,70 | 11,35% | 1.991,00 |
| 02.02.2024 | 13,70 | 14,20 | 13,70 | 14,10 | 0,71% | 1.400,00 |
| 01.02.2024 | 13,30 | 14,00 | 13,30 | 14,00 | 7,69% | 250,00 |
| 31.01.2024 | 13,20 | 13,20 | 13,00 | 13,00 | 2,36% | 294,00 |
| 30.01.2024 | 12,55 | 12,70 | 12,30 | 12,70 | 4,10% | - |
| 29.01.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | 102,00 |
| 26.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | 100,00 |
| 25.01.2024 | 11,00 | 11,90 | 11,00 | 11,90 | 7,21% | 1.389,00 |
| 24.01.2024 | 11,00 | 11,30 | 10,90 | 11,10 | 0,91% | 2.348,00 |
| 23.01.2024 | 11,10 | 11,10 | 11,00 | 11,00 | -4,35% | 141,00 |
| 22.01.2024 | 11,10 | 11,50 | 11,10 | 11,50 | 4,55% | 1.060,00 |
| 19.01.2024 | 9,85 | 11,00 | 9,85 | 11,00 | 14,58% | 97,00 |
| 18.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -3,03% | 20,00 |
| 17.01.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | 405,00 |
| 16.01.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | 200,00 |
| 15.01.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | 204,00 |
| 12.01.2024 | 9,38 | 10,00 | 9,33 | 9,60 | 2,67% | - |
| 11.01.2024 | 9,85 | 9,85 | 9,35 | 9,35 | -1,06% | 170,00 |
| 10.01.2024 | 9,33 | 9,65 | 9,03 | 9,45 | 1,07% | - |
| 09.01.2024 | 9,60 | 9,65 | 9,30 | 9,35 | -1,58% | - |
| 08.01.2024 | 9,55 | 9,55 | 9,50 | 9,50 | 7,95% | 307,00 |
| 05.01.2024 | 8,80 | 8,80 | 8,80 | 8,80 | -4,86% | 100,00 |
| 04.01.2024 | 9,13 | 9,30 | 9,00 | 9,25 | -0,54% | - |
| 03.01.2024 | 9,28 | 9,45 | 9,18 | 9,30 | 0,00% | - |
| 02.01.2024 | 8,90 | 9,30 | 8,90 | 9,30 | 3,33% | 1.150,00 |
| 29.12.2023 | 9,00 | 9,00 | 9,00 | 9,00 | 1,69% | 306,00 |
| 28.12.2023 | 8,95 | 9,35 | 8,85 | 8,85 | -0,56% | 3.431,00 |
| 27.12.2023 | 9,18 | 9,25 | 8,85 | 8,90 | 0,00% | - |
| 22.12.2023 | 8,90 | 8,90 | 8,90 | 8,90 | -2,73% | 70,00 |
| 21.12.2023 | 9,05 | 9,15 | 8,95 | 9,15 | 0,00% | 270,00 |
| 20.12.2023 | 8,85 | 9,60 | 8,85 | 9,15 | 9,25% | 3.655,00 |
| 19.12.2023 | 7,93 | 8,45 | 7,93 | 8,38 | 6,69% | - |
| 18.12.2023 | 8,50 | 8,50 | 7,85 | 7,85 | -7,10% | 1.390,00 |
| 15.12.2023 | 8,60 | 8,80 | 8,45 | 8,45 | -0,29% | 5.775,00 |
| 14.12.2023 | 8,43 | 8,50 | 8,30 | 8,48 | 2,73% | - |
| 13.12.2023 | 8,25 | 8,25 | 8,25 | 8,25 | 4,76% | 300,00 |
| 12.12.2023 | 7,88 | 7,98 | 7,78 | 7,88 | 0,96% | - |
| 11.12.2023 | 7,80 | 7,80 | 7,80 | 7,80 | -4,29% | 173,00 |
| 08.12.2023 | 8,45 | 8,45 | 8,15 | 8,15 | 1,88% | 145,00 |
| 07.12.2023 | 8,00 | 8,00 | 8,00 | 8,00 | 1,91% | 100,00 |
| 06.12.2023 | 7,85 | 7,85 | 7,65 | 7,85 | 1,29% | 852,00 |
| 05.12.2023 | 7,75 | 7,75 | 7,75 | 7,75 | -1,27% | 140,00 |
| 04.12.2023 | 7,65 | 7,85 | 7,65 | 7,85 | 5,37% | 362,00 |
| 01.12.2023 | 7,45 | 7,45 | 7,45 | 7,45 | 10,37% | - |