14,960€
-1,48%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 15,19 | 15,21 | 14,93 | 14,95 | -1,55% | - |
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% | - |
09.01.2024 | 9,58 | 9,65 | 9,25 | 9,35 | -2,60% | - |
08.01.2024 | 8,88 | 9,68 | 8,75 | 9,60 | 7,56% | 307,00 |
05.01.2024 | 9,18 | 9,23 | 8,68 | 8,93 | -2,99% | 100,00 |
04.01.2024 | 9,10 | 9,38 | 9,00 | 9,20 | 0,55% | - |
03.01.2024 | 9,30 | 9,45 | 9,08 | 9,15 | -1,61% | - |
02.01.2024 | 8,73 | 9,30 | 8,53 | 9,30 | 3,33% | 1.150,00 |
29.12.2023 | 9,00 | 9,03 | 8,95 | 9,00 | 0,28% | 306,00 |
28.12.2023 | 8,95 | 9,35 | 8,85 | 8,98 | 0,28% | 3.431,00 |
27.12.2023 | 9,18 | 9,25 | 8,85 | 8,95 | 0,00% | - |
22.12.2023 | 9,08 | 9,35 | 8,75 | 8,95 | -1,65% | 70,00 |
21.12.2023 | 9,03 | 9,30 | 8,90 | 9,10 | 0,55% | 270,00 |
20.12.2023 | 8,73 | 9,80 | 8,73 | 9,05 | 7,74% | 3.655,00 |
19.12.2023 | 7,95 | 8,50 | 7,93 | 8,40 | 5,99% | - |
18.12.2023 | 8,53 | 8,55 | 7,85 | 7,93 | -7,04% | 1.390,00 |
15.12.2023 | 8,50 | 8,83 | 8,43 | 8,53 | 0,59% | 5.775,00 |
14.12.2023 | 8,45 | 8,58 | 8,30 | 8,48 | 0,89% | - |
13.12.2023 | 8,03 | 8,45 | 7,98 | 8,40 | 4,67% | 300,00 |
12.12.2023 | 7,85 | 8,08 | 7,78 | 8,03 | 1,90% | - |
11.12.2023 | 8,08 | 8,18 | 7,80 | 7,88 | -2,78% | 173,00 |
08.12.2023 | 8,30 | 8,45 | 8,08 | 8,10 | -1,82% | 145,00 |
07.12.2023 | 8,00 | 8,30 | 7,83 | 8,25 | 3,45% | 100,00 |
06.12.2023 | 7,85 | 8,15 | 7,50 | 7,98 | 1,27% | 852,00 |
05.12.2023 | 7,78 | 7,93 | 7,68 | 7,88 | 0,64% | 140,00 |
04.12.2023 | 7,70 | 7,98 | 7,60 | 7,83 | 1,29% | 362,00 |
01.12.2023 | 7,50 | 7,73 | 7,30 | 7,73 | 2,66% | 475,00 |
30.11.2023 | 6,75 | 7,75 | 6,75 | 7,53 | 9,85% | 2.055,00 |