14,770$
-1,40%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,86 | 15,20 | 14,31 | 14,78 | -1,18% | - |
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 |
08.01.2024 | 9,72 | 10,60 | 9,54 | 10,51 | 7,57% | 1.403.858,00 |
05.01.2024 | 9,89 | 9,89 | 9,45 | 9,77 | -2,69% | 352.306,00 |
04.01.2024 | 10,04 | 10,26 | 9,86 | 10,04 | 0,80% | 366.470,00 |
03.01.2024 | 10,11 | 10,33 | 9,90 | 9,96 | -2,06% | 424.053,00 |
02.01.2024 | 9,51 | 10,20 | 9,33 | 10,17 | 5,72% | 698.716,00 |
29.12.2023 | 10,00 | 10,02 | 9,61 | 9,62 | -3,22% | 272.752,00 |
28.12.2023 | 9,88 | 10,10 | 9,77 | 9,94 | -0,20% | 305.539,00 |
27.12.2023 | 10,23 | 10,24 | 9,80 | 9,96 | -1,48% | 319.920,00 |
26.12.2023 | 9,93 | 10,28 | 9,80 | 10,11 | 2,43% | 450.330,00 |
22.12.2023 | 9,99 | 10,23 | 9,62 | 9,87 | -1,30% | 492.489,00 |
21.12.2023 | 10,06 | 10,25 | 9,78 | 10,00 | 1,73% | 606.231,00 |
20.12.2023 | 10,08 | 10,74 | 9,82 | 9,83 | 6,50% | 1.461.894,00 |
19.12.2023 | 8,81 | 9,32 | 8,81 | 9,23 | 6,34% | 613.234,00 |
18.12.2023 | 9,24 | 9,24 | 8,63 | 8,68 | -6,26% | 520.604,00 |
15.12.2023 | 9,45 | 9,64 | 9,15 | 9,26 | -0,43% | 2.169.507,00 |
14.12.2023 | 9,30 | 9,44 | 9,10 | 9,30 | 1,42% | 636.052,00 |
13.12.2023 | 8,60 | 9,19 | 8,60 | 9,17 | 5,89% | 570.534,00 |
12.12.2023 | 8,48 | 8,70 | 8,38 | 8,66 | 2,36% | 608.134,00 |
11.12.2023 | 8,85 | 8,85 | 8,37 | 8,46 | -2,87% | 457.299,00 |
08.12.2023 | 8,84 | 9,10 | 8,66 | 8,71 | -2,46% | 379.432,00 |
07.12.2023 | 8,70 | 9,00 | 8,53 | 8,93 | 3,36% | 443.820,00 |
06.12.2023 | 8,62 | 8,80 | 8,51 | 8,64 | 1,89% | 388.180,00 |
05.12.2023 | 8,38 | 8,60 | 8,30 | 8,48 | 0,12% | 474.641,00 |
04.12.2023 | 8,47 | 8,65 | 8,20 | 8,47 | 1,07% | 446.435,00 |
01.12.2023 | 8,21 | 8,40 | 7,91 | 8,38 | 2,07% | 580.810,00 |
30.11.2023 | 7,56 | 8,36 | 7,56 | 8,21 | 9,18% | 981.812,00 |
29.11.2023 | 7,50 | 7,78 | 7,49 | 7,52 | 0,40% | 323.487,00 |
28.11.2023 | 7,76 | 7,79 | 7,44 | 7,49 | -2,09% | 359.178,00 |
27.11.2023 | 7,40 | 7,67 | 7,36 | 7,65 | 2,00% | 484.282,00 |
24.11.2023 | 7,35 | 7,68 | 7,35 | 7,50 | 1,49% | 143.855,00 |
22.11.2023 | 7,49 | 7,55 | 7,30 | 7,39 | -0,27% | 239.586,00 |
21.11.2023 | 7,51 | 7,63 | 7,39 | 7,41 | -2,88% | 416.034,00 |
20.11.2023 | 7,60 | 7,97 | 7,51 | 7,63 | 0,53% | 517.748,00 |
17.11.2023 | 7,28 | 7,80 | 7,25 | 7,59 | 6,90% | 1.033.227,00 |
16.11.2023 | 7,22 | 7,25 | 6,81 | 7,10 | -2,41% | 672.574,00 |
15.11.2023 | 7,04 | 7,71 | 6,95 | 7,28 | 3,34% | 1.520.424,00 |
14.11.2023 | 6,57 | 7,08 | 6,45 | 7,04 | 10,52% | 857.207,00 |
13.11.2023 | 6,47 | 6,53 | 6,14 | 6,37 | -0,47% | 840.157,00 |
10.11.2023 | 6,55 | 6,64 | 6,16 | 6,40 | -2,29% | 562.583,00 |
09.11.2023 | 6,94 | 6,94 | 6,26 | 6,55 | -4,93% | 831.872,00 |
08.11.2023 | 6,38 | 7,14 | 6,16 | 6,89 | 8,16% | 1.000.476,00 |
07.11.2023 | 5,87 | 7,34 | 5,80 | 6,37 | 16,88% | 2.737.358,00 |
06.11.2023 | 5,40 | 5,56 | 5,34 | 5,45 | 2,64% | 405.867,00 |
03.11.2023 | 5,18 | 5,34 | 5,18 | 5,31 | 3,91% | 491.929,00 |