3,763€
0,61%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -1,07% | - |
30.05.2024 | 3,74 | 3,74 | 3,74 | 3,74 | -0,74% | - |
29.05.2024 | 3,77 | 3,77 | 3,77 | 3,77 | -8,14% | - |
28.05.2024 | 4,10 | 4,10 | 4,10 | 4,10 | -0,63% | - |
27.05.2024 | 4,13 | 4,13 | 4,13 | 4,13 | -2,18% | - |
24.05.2024 | 4,22 | 4,22 | 4,22 | 4,22 | 1,93% | - |
23.05.2024 | 4,14 | 4,14 | 4,14 | 4,14 | 0,49% | - |
22.05.2024 | 3,87 | 4,12 | 3,87 | 4,12 | 5,97% | 10.000,00 |
21.05.2024 | 3,89 | 3,89 | 3,89 | 3,89 | -2,36% | - |
20.05.2024 | 3,98 | 3,98 | 3,98 | 3,98 | -15,67% | - |
17.05.2024 | 4,66 | 4,72 | 4,66 | 4,72 | 9,66% | 3.160,00 |
16.05.2024 | 4,31 | 4,31 | 4,31 | 4,31 | 7,06% | - |
15.05.2024 | 4,02 | 4,02 | 4,02 | 4,02 | 7,66% | - |
14.05.2024 | 4,03 | 4,03 | 3,74 | 3,74 | -5,85% | 2.000,00 |
13.05.2024 | 3,10 | 3,97 | 3,10 | 3,97 | -8,82% | 3.027,00 |
10.05.2024 | 5,31 | 5,53 | 4,26 | 4,35 | -67,69% | 1.988,00 |
09.05.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -8,74% | - |
08.05.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -1,86% | - |
07.05.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 4,44% | - |
06.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,20% | - |
03.05.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -1,61% | - |
02.05.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 4,75% | - |
30.04.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 1,64% | - |
29.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 1,43% | - |
26.04.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -8,24% | - |
25.04.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -3,67% | - |
24.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 5,04% | - |
23.04.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -1,52% | - |
22.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,16% | - |
19.04.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -0,74% | - |
18.04.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -3,86% | - |
17.04.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -1,33% | - |
16.04.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -3,55% | - |
15.04.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -4,51% | - |
12.04.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 1,91% | - |
11.04.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 1,76% | - |
10.04.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -1,55% | - |
09.04.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,78% | - |
08.04.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 1,96% | - |
05.04.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 18,56% | - |
04.04.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 10,99% | - |
03.04.2024 | 12,18 | 12,39 | 12,18 | 12,38 | -4,33% | 175,00 |
02.04.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -5,55% | - |
28.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | - |
27.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
26.03.2024 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | 32,00 |
25.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | - |
22.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
21.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
20.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
19.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
18.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
15.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
14.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -5,63% | - |
13.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
12.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -6,10% | - |
11.03.2024 | 15,80 | 16,40 | 15,80 | 16,40 | -5,75% | 454,00 |
08.03.2024 | 16,70 | 17,70 | 16,70 | 17,40 | -10,77% | 512,00 |
07.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
06.03.2024 | 18,90 | 19,80 | 18,90 | 19,80 | 3,13% | 736,00 |
05.03.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 9,71% | 64,00 |
04.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 6,71% | - |
01.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
29.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
28.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
27.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -8,43% | - |
26.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 6,41% | - |
23.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
22.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
21.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
20.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
19.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
16.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
15.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
14.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
13.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
12.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
09.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
08.02.2024 | 16,10 | 17,20 | 16,10 | 17,20 | 6,83% | 96,00 |
07.02.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 4,55% | 200,00 |
06.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 8,45% | - |
05.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
02.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
01.02.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 6,25% | 100,00 |
31.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
30.01.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 5,83% | 30,00 |
29.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 1.310,00 |
26.01.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 9,26% | 600,00 |
25.01.2024 | 10,90 | 10,90 | 10,80 | 10,80 | -1,82% | 450,00 |
24.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
23.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
22.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 12,24% | - |
19.01.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
18.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -3,03% | - |
17.01.2024 | 9,95 | 9,95 | 9,90 | 9,90 | 2,06% | 1.500,00 |
16.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
15.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 3,74% | - |
12.01.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -4,59% | - |
11.01.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 5,95% | 500,00 |
10.01.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | - |