4,082$
-3,72%
Echtzeit-Aktienkurs MacroGenics
Bid:
Ask:
Aktienkurse zur MacroGenics Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 4,27 | 4,41 | 4,06 | 4,09 | -3,54% | 1.804.855,00 |
30.05.2024 | 4,18 | 4,28 | 4,10 | 4,24 | 2,42% | 1.405.375,00 |
29.05.2024 | 4,32 | 4,32 | 4,03 | 4,14 | -4,61% | 1.572.911,00 |
28.05.2024 | 4,60 | 4,70 | 4,26 | 4,34 | -4,62% | 1.350.684,00 |
24.05.2024 | 4,63 | 4,85 | 4,49 | 4,55 | -1,73% | 1.709.049,00 |
23.05.2024 | 4,67 | 4,88 | 4,56 | 4,63 | -1,49% | 1.594.801,00 |
22.05.2024 | 4,21 | 4,77 | 4,21 | 4,70 | 10,33% | 2.172.815,00 |
21.05.2024 | 4,26 | 4,48 | 4,15 | 4,26 | 0,00% | 2.212.592,00 |
20.05.2024 | 4,43 | 4,43 | 4,09 | 4,26 | -2,41% | 2.130.509,00 |
17.05.2024 | 5,08 | 5,20 | 4,34 | 4,37 | -14,75% | 3.865.995,00 |
16.05.2024 | 4,71 | 5,19 | 4,51 | 5,12 | 8,70% | 3.395.757,00 |
15.05.2024 | 4,50 | 4,78 | 4,27 | 4,71 | 5,84% | 3.581.134,00 |
14.05.2024 | 4,06 | 4,80 | 4,03 | 4,45 | 1,60% | 5.797.346,00 |
13.05.2024 | 3,51 | 4,45 | 3,40 | 4,38 | 32,33% | 19.499.484,00 |
10.05.2024 | 4,53 | 4,88 | 3,14 | 3,31 | -77,44% | 35.148.360,00 |
09.05.2024 | 14,67 | 14,91 | 14,38 | 14,67 | 0,07% | 4.882.225,00 |
08.05.2024 | 15,70 | 15,72 | 13,71 | 14,66 | -8,66% | 1.992.074,00 |
07.05.2024 | 16,32 | 16,37 | 15,62 | 16,05 | -1,95% | 794.818,00 |
06.05.2024 | 15,68 | 16,44 | 15,36 | 16,37 | 4,47% | 651.772,00 |
03.05.2024 | 15,64 | 16,14 | 15,32 | 15,67 | 2,89% | 620.486,00 |
02.05.2024 | 15,68 | 15,99 | 15,16 | 15,23 | -2,06% | 576.222,00 |
01.05.2024 | 14,77 | 16,30 | 14,77 | 15,55 | 5,21% | 957.325,00 |
30.04.2024 | 14,65 | 14,96 | 14,19 | 14,78 | -0,27% | 718.958,00 |
29.04.2024 | 14,54 | 15,05 | 14,49 | 14,82 | 1,79% | 512.219,00 |
26.04.2024 | 15,22 | 15,26 | 14,22 | 14,56 | 1,32% | 649.535,00 |
25.04.2024 | 14,93 | 15,59 | 14,13 | 14,37 | -8,47% | 1.203.006,00 |
24.04.2024 | 16,16 | 16,48 | 15,47 | 15,70 | -3,15% | 521.678,00 |
23.04.2024 | 15,65 | 16,59 | 15,60 | 16,21 | 5,06% | 646.319,00 |
22.04.2024 | 15,73 | 15,77 | 14,94 | 15,43 | -1,15% | 769.197,00 |
19.04.2024 | 15,96 | 16,33 | 15,24 | 15,61 | -2,92% | 1.048.084,00 |
18.04.2024 | 15,99 | 16,38 | 15,82 | 16,08 | -0,19% | 660.329,00 |
17.04.2024 | 16,74 | 16,83 | 16,00 | 16,11 | -3,42% | 953.015,00 |
16.04.2024 | 16,86 | 17,24 | 16,62 | 16,68 | -1,53% | 628.456,00 |
15.04.2024 | 17,48 | 17,72 | 16,67 | 16,94 | -3,42% | 820.491,00 |
12.04.2024 | 18,38 | 18,54 | 17,12 | 17,54 | -5,29% | 875.221,00 |
11.04.2024 | 18,43 | 19,08 | 17,96 | 18,52 | 1,31% | 1.160.279,00 |
10.04.2024 | 17,73 | 18,41 | 17,44 | 18,28 | 0,88% | 1.240.033,00 |
09.04.2024 | 19,50 | 19,54 | 17,94 | 18,12 | -1,25% | 1.588.610,00 |
08.04.2024 | 18,42 | 18,71 | 18,01 | 18,35 | 0,60% | 2.035.879,00 |
05.04.2024 | 17,66 | 19,03 | 17,45 | 18,24 | 2,59% | 2.502.973,00 |
04.04.2024 | 15,07 | 18,90 | 15,07 | 17,78 | 29,88% | 6.817.570,00 |
03.04.2024 | 13,19 | 13,71 | 12,82 | 13,69 | 2,93% | 1.751.071,00 |
02.04.2024 | 13,65 | 13,98 | 13,15 | 13,30 | -5,14% | 1.116.754,00 |
01.04.2024 | 14,70 | 14,70 | 13,73 | 14,02 | -4,76% | 1.128.177,00 |
28.03.2024 | 14,74 | 15,25 | 14,27 | 14,72 | -1,60% | 809.041,00 |
27.03.2024 | 14,33 | 14,99 | 14,26 | 14,96 | 5,20% | 1.023.777,00 |
26.03.2024 | 14,59 | 14,72 | 14,19 | 14,22 | -1,32% | 802.337,00 |
25.03.2024 | 14,46 | 14,56 | 14,08 | 14,41 | -0,48% | 813.835,00 |
22.03.2024 | 15,51 | 15,52 | 14,47 | 14,48 | -5,91% | 852.756,00 |
21.03.2024 | 15,64 | 16,18 | 15,37 | 15,39 | 0,00% | 860.224,00 |
20.03.2024 | 15,53 | 15,78 | 14,89 | 15,39 | -1,22% | 977.021,00 |
19.03.2024 | 15,42 | 15,77 | 14,92 | 15,58 | -0,13% | 1.598.717,00 |
18.03.2024 | 15,80 | 16,38 | 15,27 | 15,60 | -2,07% | 1.551.754,00 |
15.03.2024 | 16,02 | 16,75 | 15,86 | 15,93 | -0,81% | 4.448.298,00 |
14.03.2024 | 16,32 | 16,75 | 15,57 | 16,06 | -3,02% | 2.154.371,00 |
13.03.2024 | 17,50 | 17,64 | 15,92 | 16,56 | -5,91% | 1.932.467,00 |
12.03.2024 | 16,86 | 17,82 | 16,66 | 17,60 | 3,90% | 1.827.004,00 |
11.03.2024 | 17,15 | 18,13 | 16,75 | 16,94 | -2,81% | 1.674.954,00 |
08.03.2024 | 19,34 | 21,49 | 16,44 | 17,43 | -15,02% | 4.453.561,00 |
07.03.2024 | 21,59 | 21,79 | 20,47 | 20,51 | -4,52% | 1.771.234,00 |
06.03.2024 | 21,07 | 21,88 | 20,66 | 21,48 | 3,92% | 1.730.436,00 |
05.03.2024 | 20,79 | 21,33 | 20,28 | 20,67 | -0,24% | 2.409.877,00 |
04.03.2024 | 19,78 | 20,80 | 19,41 | 20,72 | 8,71% | 2.663.130,00 |
01.03.2024 | 18,06 | 19,39 | 18,06 | 19,06 | 6,24% | 2.004.569,00 |
29.02.2024 | 17,84 | 18,60 | 17,64 | 17,94 | 4,36% | 2.248.315,00 |
28.02.2024 | 17,22 | 17,81 | 17,03 | 17,19 | -0,41% | 963.409,00 |
27.02.2024 | 16,99 | 18,52 | 16,41 | 17,26 | 2,68% | 1.779.431,00 |
26.02.2024 | 18,00 | 18,48 | 16,55 | 16,81 | -7,33% | 1.759.583,00 |
23.02.2024 | 17,13 | 18,19 | 17,13 | 18,14 | 6,21% | 1.033.003,00 |
22.02.2024 | 17,13 | 18,45 | 16,97 | 17,08 | 0,29% | 916.830,00 |
21.02.2024 | 17,03 | 17,38 | 16,80 | 17,03 | -0,82% | 655.633,00 |
20.02.2024 | 17,13 | 17,61 | 16,89 | 17,17 | -0,64% | 861.775,00 |
16.02.2024 | 17,27 | 17,50 | 16,85 | 17,28 | -0,69% | 971.186,00 |
15.02.2024 | 16,89 | 17,70 | 16,32 | 17,40 | 1,58% | 1.079.845,00 |
14.02.2024 | 16,62 | 17,70 | 16,60 | 17,13 | -1,21% | 981.415,00 |
13.02.2024 | 16,98 | 17,48 | 16,69 | 17,34 | -3,24% | 1.073.011,00 |
12.02.2024 | 17,56 | 18,44 | 17,52 | 17,92 | 3,46% | 1.296.743,00 |
09.02.2024 | 18,31 | 18,73 | 16,77 | 17,32 | -5,41% | 1.851.340,00 |
08.02.2024 | 17,36 | 18,85 | 17,31 | 18,31 | 5,05% | 2.009.626,00 |
07.02.2024 | 17,34 | 18,10 | 17,01 | 17,43 | 0,98% | 2.318.058,00 |
06.02.2024 | 16,75 | 17,31 | 16,37 | 17,26 | 3,04% | 1.373.461,00 |
05.02.2024 | 15,33 | 16,85 | 15,31 | 16,75 | 8,45% | 1.841.984,00 |
02.02.2024 | 15,14 | 15,87 | 14,92 | 15,45 | 1,21% | 1.912.710,00 |
01.02.2024 | 14,40 | 15,37 | 14,07 | 15,26 | 6,71% | 1.966.323,00 |
31.01.2024 | 13,86 | 14,77 | 13,72 | 14,30 | 2,14% | 1.916.903,00 |
30.01.2024 | 13,54 | 14,04 | 13,38 | 14,00 | 2,56% | 1.255.810,00 |
29.01.2024 | 13,17 | 13,82 | 12,87 | 13,65 | 3,25% | 1.192.381,00 |
26.01.2024 | 12,88 | 13,46 | 12,50 | 13,22 | 3,36% | 1.192.258,00 |
25.01.2024 | 12,33 | 12,99 | 12,24 | 12,79 | 6,58% | 1.009.806,00 |
24.01.2024 | 12,55 | 12,60 | 11,73 | 12,00 | -0,08% | 762.461,00 |
23.01.2024 | 12,16 | 12,70 | 11,94 | 12,01 | -0,83% | 969.685,00 |
22.01.2024 | 12,10 | 12,47 | 11,93 | 12,11 | 0,92% | 1.092.235,00 |
19.01.2024 | 10,83 | 12,10 | 10,77 | 12,00 | 11,63% | 1.671.341,00 |
18.01.2024 | 10,69 | 10,82 | 10,15 | 10,75 | 1,80% | 1.056.923,00 |
17.01.2024 | 10,73 | 10,96 | 10,18 | 10,56 | -3,21% | 1.028.795,00 |
16.01.2024 | 10,51 | 11,18 | 10,42 | 10,91 | 1,96% | 1.216.231,00 |
12.01.2024 | 10,42 | 10,99 | 10,42 | 10,70 | 3,88% | 655.603,00 |
11.01.2024 | 10,70 | 10,77 | 10,09 | 10,30 | -5,07% | 762.033,00 |
10.01.2024 | 10,13 | 10,95 | 9,88 | 10,85 | 6,58% | 1.437.264,00 |
09.01.2024 | 10,44 | 10,56 | 10,10 | 10,18 | -3,14% | 463.917,00 |