3,793€
-3,46%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,92 | 4,06 | 3,76 | 3,76 | -4,38% | - |
| 30.05.2024 | 3,79 | 3,96 | 3,78 | 3,93 | 1,89% | - |
| 29.05.2024 | 3,99 | 4,08 | 3,73 | 3,86 | -2,94% | 697,00 |
| 28.05.2024 | 4,17 | 4,33 | 3,93 | 3,97 | -5,02% | 435,00 |
| 27.05.2024 | 4,23 | 4,23 | 4,17 | 4,18 | -0,17% | 16,00 |
| 24.05.2024 | 4,27 | 4,46 | 4,14 | 4,19 | -1,85% | 4.099,00 |
| 23.05.2024 | 4,19 | 4,49 | 4,19 | 4,27 | -1,61% | 30,00 |
| 22.05.2024 | 3,92 | 4,40 | 3,88 | 4,34 | 10,97% | 3.000,00 |
| 21.05.2024 | 3,93 | 4,13 | 3,83 | 3,91 | -3,79% | 1.410,00 |
| 20.05.2024 | 4,07 | 4,12 | 3,79 | 4,06 | 1,70% | 3.893,00 |
| 17.05.2024 | 4,72 | 4,78 | 4,00 | 4,00 | -15,09% | 8.238,00 |
| 16.05.2024 | 4,36 | 4,77 | 4,17 | 4,71 | 8,83% | 13.969,00 |
| 15.05.2024 | 4,07 | 4,39 | 3,94 | 4,32 | 5,51% | 7.590,00 |
| 14.05.2024 | 4,15 | 4,43 | 3,63 | 4,10 | 1,29% | 45.892,00 |
| 13.05.2024 | 3,14 | 4,12 | 3,07 | 4,05 | 33,93% | 65.558,00 |
| 10.05.2024 | 5,50 | 5,98 | 2,93 | 3,02 | -77,91% | 114.246,00 |
| 09.05.2024 | 13,64 | 13,82 | 13,36 | 13,68 | 0,48% | - |
| 08.05.2024 | 14,95 | 14,96 | 12,80 | 13,61 | -8,66% | 672,00 |
| 07.05.2024 | 15,21 | 15,47 | 14,50 | 14,90 | -2,13% | 8,00 |
| 06.05.2024 | 14,58 | 15,24 | 14,27 | 15,23 | 4,53% | - |
| 03.05.2024 | 14,27 | 14,98 | 14,20 | 14,57 | 2,75% | - |
| 02.05.2024 | 14,51 | 14,77 | 14,14 | 14,18 | 2,98% | 170,00 |
| 30.04.2024 | 13,84 | 13,99 | 13,28 | 13,77 | -0,18% | - |
| 29.04.2024 | 13,62 | 14,03 | 13,50 | 13,79 | 1,47% | 200,00 |
| 26.04.2024 | 13,42 | 14,25 | 13,32 | 13,59 | 1,87% | 1.030,00 |
| 25.04.2024 | 14,63 | 15,00 | 13,17 | 13,34 | -9,22% | - |
| 24.04.2024 | 15,19 | 15,21 | 14,46 | 14,70 | -3,23% | - |
| 23.04.2024 | 14,46 | 15,51 | 14,44 | 15,19 | 5,27% | - |
| 22.04.2024 | 14,68 | 14,90 | 14,02 | 14,43 | -1,50% | - |
| 19.04.2024 | 15,01 | 15,30 | 14,31 | 14,65 | -3,11% | 658,00 |
| 18.04.2024 | 15,11 | 15,37 | 14,85 | 15,12 | 0,20% | - |
| 17.04.2024 | 15,73 | 15,84 | 15,02 | 15,09 | -3,98% | - |
| 16.04.2024 | 15,94 | 16,22 | 15,71 | 15,71 | -1,47% | 200,00 |
| 15.04.2024 | 16,52 | 16,63 | 15,70 | 15,95 | -3,31% | 141,00 |
| 12.04.2024 | 17,30 | 17,40 | 16,11 | 16,49 | -4,35% | 50,00 |
| 11.04.2024 | 16,99 | 17,77 | 16,76 | 17,24 | 1,53% | 120,00 |
| 10.04.2024 | 16,69 | 17,13 | 16,23 | 16,98 | 2,44% | 20,00 |
| 09.04.2024 | 16,95 | 18,32 | 16,55 | 16,58 | -2,04% | 19,00 |
| 08.04.2024 | 16,83 | 17,23 | 16,63 | 16,92 | 0,48% | - |
| 05.04.2024 | 16,71 | 17,55 | 16,02 | 16,84 | 2,50% | 1.000,00 |
| 04.04.2024 | 14,00 | 17,39 | 13,64 | 16,43 | 30,40% | 935,00 |
| 03.04.2024 | 12,33 | 12,66 | 11,85 | 12,60 | 2,07% | 220,00 |
| 02.04.2024 | 13,05 | 13,07 | 12,22 | 12,35 | -9,56% | - |
| 28.03.2024 | 13,80 | 14,15 | 13,20 | 13,65 | -1,44% | - |
| 27.03.2024 | 13,15 | 13,85 | 13,15 | 13,85 | 5,32% | 602,00 |
| 26.03.2024 | 13,25 | 13,55 | 13,10 | 13,15 | -1,13% | - |
| 25.03.2024 | 13,45 | 13,60 | 12,95 | 13,30 | -0,75% | 350,00 |
| 22.03.2024 | 14,20 | 14,20 | 13,40 | 13,40 | -5,30% | - |
| 21.03.2024 | 14,15 | 14,75 | 14,15 | 14,15 | 0,00% | 1.250,00 |
| 20.03.2024 | 14,30 | 14,55 | 13,75 | 14,15 | -1,39% | 1.100,00 |
| 19.03.2024 | 14,35 | 14,50 | 13,75 | 14,35 | 0,00% | 65,00 |
| 18.03.2024 | 14,65 | 14,95 | 14,05 | 14,35 | -2,05% | 216,00 |
| 15.03.2024 | 14,75 | 15,35 | 14,55 | 14,65 | -0,68% | 750,00 |
| 14.03.2024 | 15,15 | 15,30 | 14,30 | 14,75 | -2,64% | 737,00 |
| 13.03.2024 | 16,15 | 16,15 | 14,55 | 15,15 | -6,19% | 1.568,00 |
| 12.03.2024 | 15,55 | 16,30 | 15,35 | 16,15 | 4,53% | 105,00 |
| 11.03.2024 | 15,95 | 16,55 | 15,35 | 15,45 | -3,13% | - |
| 08.03.2024 | 17,00 | 19,55 | 15,00 | 15,95 | -14,93% | 2.048,00 |
| 07.03.2024 | 19,65 | 20,60 | 18,70 | 18,75 | -4,82% | 4.617,00 |
| 06.03.2024 | 18,95 | 20,05 | 18,95 | 19,70 | 3,41% | 2.316,00 |
| 05.03.2024 | 19,15 | 19,70 | 18,70 | 19,05 | -0,26% | 55,00 |
| 04.03.2024 | 17,60 | 19,15 | 17,45 | 19,10 | 8,83% | 1.448,00 |
| 01.03.2024 | 16,60 | 17,85 | 16,55 | 17,55 | 5,72% | 1.001,00 |
| 29.02.2024 | 15,85 | 17,25 | 15,75 | 16,60 | 4,73% | 1.040,00 |
| 28.02.2024 | 15,90 | 16,45 | 15,75 | 15,85 | -0,31% | 700,00 |
| 27.02.2024 | 15,05 | 17,05 | 14,30 | 15,90 | 2,91% | 1.430,00 |
| 26.02.2024 | 16,75 | 17,00 | 15,25 | 15,45 | -7,76% | 2.474,00 |
| 23.02.2024 | 15,75 | 16,80 | 15,70 | 16,75 | 6,35% | - |
| 22.02.2024 | 15,75 | 17,05 | 15,70 | 15,75 | 0,00% | 120,00 |
| 21.02.2024 | 15,90 | 16,05 | 15,55 | 15,75 | -0,94% | 258,00 |
| 20.02.2024 | 16,05 | 16,20 | 15,50 | 15,90 | -0,93% | 1.841,00 |
| 19.02.2024 | 16,00 | 16,05 | 16,00 | 16,05 | 0,00% | - |
| 16.02.2024 | 16,10 | 16,25 | 15,65 | 16,05 | -0,62% | 689,00 |
| 15.02.2024 | 15,95 | 16,45 | 15,25 | 16,15 | 1,25% | 1.240,00 |
| 14.02.2024 | 16,15 | 16,55 | 15,45 | 15,95 | -1,85% | 1.401,00 |
| 13.02.2024 | 16,60 | 16,65 | 15,65 | 16,25 | -2,11% | 730,00 |
| 12.02.2024 | 16,00 | 17,15 | 16,00 | 16,60 | 3,43% | 444,00 |
| 09.02.2024 | 16,95 | 17,40 | 15,50 | 16,05 | -5,59% | 8.265,00 |
| 08.02.2024 | 16,20 | 17,55 | 16,15 | 17,00 | 4,94% | 550,00 |
| 07.02.2024 | 16,00 | 16,75 | 15,85 | 16,20 | 0,93% | 1.733,00 |
| 06.02.2024 | 15,55 | 16,05 | 15,25 | 16,05 | 3,22% | 2.912,00 |
| 05.02.2024 | 14,25 | 15,70 | 14,25 | 15,55 | 8,74% | 1.991,00 |
| 02.02.2024 | 14,00 | 14,75 | 13,70 | 14,30 | 1,78% | 1.400,00 |
| 01.02.2024 | 13,25 | 14,15 | 12,95 | 14,05 | 6,44% | 250,00 |
| 31.01.2024 | 12,90 | 13,60 | 12,70 | 13,20 | 2,33% | 294,00 |
| 30.01.2024 | 12,55 | 12,95 | 12,30 | 12,90 | 2,38% | - |
| 29.01.2024 | 12,10 | 12,75 | 11,95 | 12,60 | 3,28% | 102,00 |
| 26.01.2024 | 11,75 | 12,40 | 11,50 | 12,20 | 3,39% | 100,00 |
| 25.01.2024 | 10,90 | 12,00 | 10,90 | 11,80 | 6,31% | 1.389,00 |
| 24.01.2024 | 11,05 | 11,30 | 10,75 | 11,10 | 0,45% | 2.348,00 |
| 23.01.2024 | 11,05 | 11,70 | 11,00 | 11,05 | -0,45% | 141,00 |
| 22.01.2024 | 11,05 | 11,50 | 10,95 | 11,10 | 0,91% | 1.060,00 |
| 19.01.2024 | 9,88 | 11,10 | 9,75 | 11,00 | 11,11% | 97,00 |
| 18.01.2024 | 9,73 | 9,98 | 9,35 | 9,90 | 2,33% | 20,00 |
| 17.01.2024 | 10,03 | 10,08 | 9,35 | 9,68 | -3,49% | 405,00 |
| 16.01.2024 | 9,80 | 10,30 | 9,55 | 10,03 | 2,04% | 200,00 |
| 15.01.2024 | 9,78 | 9,85 | 9,75 | 9,83 | 0,77% | 204,00 |
| 12.01.2024 | 9,40 | 10,00 | 9,33 | 9,75 | 3,72% | - |
| 11.01.2024 | 9,88 | 9,93 | 9,20 | 9,40 | -5,05% | 170,00 |
| 10.01.2024 | 9,30 | 9,98 | 9,03 | 9,90 | 5,88% | - |