15,025€
-0,76%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,10 | 15,11 | 14,99 | 15,03 | -0,76% | - |
| 18.04.2024 | 15,09 | 15,37 | 14,85 | 15,14 | 0,46% | 537,00 |
| 17.04.2024 | 15,74 | 15,85 | 15,02 | 15,07 | -4,07% | - |
| 16.04.2024 | 15,95 | 16,21 | 15,70 | 15,71 | -1,50% | 537,00 |
| 15.04.2024 | 16,39 | 16,63 | 15,70 | 15,95 | -3,27% | - |
| 12.04.2024 | 17,26 | 17,40 | 16,11 | 16,49 | -4,41% | - |
| 11.04.2024 | 16,99 | 17,77 | 16,76 | 17,25 | 1,53% | - |
| 10.04.2024 | 16,67 | 17,13 | 16,23 | 16,99 | 2,60% | - |
| 09.04.2024 | 16,90 | 18,32 | 16,55 | 16,56 | -2,01% | - |
| 08.04.2024 | 16,83 | 17,23 | 16,63 | 16,90 | 0,36% | - |
| 05.04.2024 | 16,61 | 17,55 | 16,02 | 16,84 | 1,20% | 100,00 |
| 04.04.2024 | 14,00 | 17,39 | 13,64 | 16,64 | 24,50% | - |
| 03.04.2024 | 12,34 | 13,57 | 11,85 | 13,37 | 8,31% | 220,00 |
| 02.04.2024 | 13,64 | 13,64 | 12,22 | 12,34 | -9,60% | 63,00 |
| 28.03.2024 | 13,90 | 14,15 | 13,20 | 13,65 | -0,36% | - |
| 27.03.2024 | 13,15 | 13,85 | 13,10 | 13,70 | 3,79% | - |
| 26.03.2024 | 13,30 | 13,55 | 13,10 | 13,20 | 1,54% | - |
| 25.03.2024 | 13,35 | 13,60 | 12,85 | 13,00 | -2,99% | 125,00 |
| 22.03.2024 | 14,20 | 14,45 | 13,35 | 13,40 | -5,63% | - |
| 21.03.2024 | 14,10 | 14,75 | 14,05 | 14,20 | 0,35% | - |
| 20.03.2024 | 14,35 | 14,55 | 13,75 | 14,15 | -1,39% | - |
| 19.03.2024 | 14,35 | 14,50 | 13,75 | 14,35 | 0,00% | - |
| 18.03.2024 | 14,60 | 14,95 | 14,05 | 14,35 | -2,05% | 100,00 |
| 15.03.2024 | 14,80 | 15,35 | 14,55 | 14,65 | -1,01% | - |
| 14.03.2024 | 15,10 | 15,25 | 14,30 | 14,80 | -1,99% | - |
| 13.03.2024 | 16,10 | 16,15 | 14,55 | 15,10 | -6,79% | 60,00 |
| 12.03.2024 | 15,45 | 16,30 | 15,35 | 16,20 | 4,85% | - |
| 11.03.2024 | 15,90 | 16,55 | 15,35 | 15,45 | -3,13% | - |
| 08.03.2024 | 17,10 | 19,55 | 15,10 | 15,95 | -8,33% | 590,00 |
| 07.03.2024 | 19,70 | 20,50 | 15,90 | 17,40 | -11,90% | 101,00 |
| 06.03.2024 | 19,00 | 20,05 | 18,95 | 19,75 | 3,67% | - |
| 05.03.2024 | 19,10 | 19,70 | 18,70 | 19,05 | -0,78% | 1.325,00 |
| 04.03.2024 | 17,60 | 19,20 | 17,45 | 19,20 | 9,40% | - |
| 01.03.2024 | 16,60 | 17,85 | 16,55 | 17,55 | 5,72% | 625,00 |
| 29.02.2024 | 15,70 | 17,20 | 15,70 | 16,60 | 4,40% | 29,00 |
| 28.02.2024 | 15,90 | 16,45 | 15,75 | 15,90 | 0,00% | - |
| 27.02.2024 | 15,50 | 17,05 | 14,70 | 15,90 | 2,58% | 162,00 |
| 26.02.2024 | 16,60 | 17,00 | 15,25 | 15,50 | -7,74% | - |
| 23.02.2024 | 15,80 | 16,80 | 15,70 | 16,80 | 6,33% | - |
| 22.02.2024 | 15,75 | 17,05 | 15,70 | 15,80 | 0,32% | - |
| 21.02.2024 | 16,00 | 16,05 | 15,55 | 15,75 | -0,94% | - |
| 20.02.2024 | 16,10 | 16,20 | 15,65 | 15,90 | -1,24% | - |
| 19.02.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | - |
| 16.02.2024 | 16,20 | 16,25 | 15,65 | 16,10 | -0,62% | 1.200,00 |
| 15.02.2024 | 15,90 | 16,45 | 15,25 | 16,20 | 1,25% | 155,00 |
| 14.02.2024 | 16,20 | 16,55 | 15,45 | 16,00 | -1,23% | 120,00 |
| 13.02.2024 | 16,60 | 16,80 | 15,65 | 16,20 | -2,41% | 85,00 |
| 12.02.2024 | 16,10 | 17,15 | 16,00 | 16,60 | 3,75% | 197,00 |
| 09.02.2024 | 17,00 | 17,40 | 15,40 | 16,00 | -5,88% | 139,00 |
| 08.02.2024 | 16,20 | 17,55 | 16,15 | 17,00 | 4,94% | 221,00 |
| 07.02.2024 | 16,10 | 16,75 | 15,85 | 16,20 | 0,62% | 20,00 |
| 06.02.2024 | 15,70 | 16,10 | 15,25 | 16,10 | 3,21% | 93,00 |
| 05.02.2024 | 14,30 | 15,65 | 13,75 | 15,60 | 9,09% | 295,00 |
| 02.02.2024 | 14,05 | 14,75 | 13,75 | 14,30 | 1,78% | 1.438,00 |
| 01.02.2024 | 13,25 | 14,20 | 12,95 | 14,05 | 5,24% | 990,00 |
| 31.01.2024 | 12,95 | 13,60 | 12,70 | 13,35 | 3,09% | - |
| 30.01.2024 | 12,60 | 13,00 | 12,35 | 12,95 | 2,78% | - |
| 29.01.2024 | 12,15 | 12,75 | 11,95 | 12,60 | 2,86% | 100,00 |
| 26.01.2024 | 11,85 | 12,40 | 11,50 | 12,25 | 4,26% | 630,00 |
| 25.01.2024 | 11,05 | 12,00 | 10,90 | 11,75 | 7,31% | 120,00 |
| 24.01.2024 | 11,05 | 11,30 | 10,75 | 10,95 | -0,45% | - |
| 23.01.2024 | 11,15 | 11,70 | 11,00 | 11,00 | -1,35% | 309,00 |
| 22.01.2024 | 11,10 | 11,40 | 10,95 | 11,15 | 0,90% | - |
| 19.01.2024 | 9,88 | 11,10 | 9,78 | 11,05 | 11,06% | 252,00 |
| 18.01.2024 | 9,70 | 9,98 | 9,35 | 9,95 | 3,11% | - |
| 17.01.2024 | 10,05 | 10,08 | 9,35 | 9,65 | -3,98% | 300,00 |
| 16.01.2024 | 9,80 | 10,30 | 9,58 | 10,05 | 2,55% | - |
| 15.01.2024 | 9,85 | 9,85 | 9,75 | 9,80 | 1,03% | - |
| 12.01.2024 | 9,43 | 10,00 | 9,35 | 9,70 | 3,19% | - |
| 11.01.2024 | 9,95 | 9,95 | 9,20 | 9,40 | -4,81% | 150,00 |
| 10.01.2024 | 9,33 | 9,98 | 9,03 | 9,88 | 5,90% | - |
| 09.01.2024 | 9,60 | 9,65 | 9,25 | 9,33 | -2,61% | - |
| 08.01.2024 | 8,88 | 9,68 | 8,75 | 9,58 | 7,58% | - |
| 05.01.2024 | 9,18 | 9,23 | 8,68 | 8,90 | -3,00% | - |
| 04.01.2024 | 9,13 | 9,38 | 9,00 | 9,18 | 0,55% | - |
| 03.01.2024 | 9,30 | 9,45 | 9,08 | 9,13 | -1,88% | - |
| 02.01.2024 | 9,00 | 9,30 | 8,53 | 9,30 | 3,33% | - |
| 29.12.2023 | 9,00 | 9,03 | 8,95 | 9,00 | 0,28% | - |
| 28.12.2023 | 8,98 | 9,35 | 8,85 | 8,98 | 0,28% | - |
| 27.12.2023 | 9,03 | 9,28 | 8,85 | 8,95 | -0,28% | - |
| 22.12.2023 | 9,08 | 9,33 | 8,75 | 8,98 | -1,37% | - |
| 21.12.2023 | 9,00 | 9,30 | 8,90 | 9,10 | 0,83% | - |
| 20.12.2023 | 8,75 | 9,80 | 8,73 | 9,03 | 3,14% | 2.300,00 |
| 19.12.2023 | 7,88 | 8,83 | 7,88 | 8,75 | 10,41% | - |
| 18.12.2023 | 8,53 | 8,55 | 7,93 | 7,93 | -7,04% | 150,00 |
| 15.12.2023 | 8,48 | 8,83 | 8,40 | 8,53 | 0,59% | 205,00 |
| 14.12.2023 | 8,43 | 8,58 | 8,30 | 8,48 | 0,89% | - |
| 13.12.2023 | 8,03 | 8,48 | 7,98 | 8,40 | 4,67% | - |
| 12.12.2023 | 7,90 | 8,08 | 7,78 | 8,03 | 2,23% | - |
| 11.12.2023 | 8,08 | 8,18 | 7,80 | 7,85 | -3,09% | - |
| 08.12.2023 | 8,28 | 8,45 | 8,05 | 8,10 | -2,11% | 500,00 |
| 07.12.2023 | 8,00 | 8,30 | 7,83 | 8,28 | 3,44% | - |
| 06.12.2023 | 7,80 | 8,15 | 7,73 | 8,00 | 1,59% | - |
| 05.12.2023 | 7,80 | 7,93 | 7,68 | 7,88 | 0,96% | - |
| 04.12.2023 | 7,70 | 7,98 | 7,60 | 7,80 | 1,30% | - |
| 01.12.2023 | 7,55 | 7,73 | 7,30 | 7,70 | 1,99% | - |
| 30.11.2023 | 6,85 | 7,68 | 6,75 | 7,55 | 10,22% | - |
| 29.11.2023 | 6,80 | 7,10 | 6,55 | 6,85 | 0,37% | 200,00 |
| 28.11.2023 | 7,00 | 7,13 | 6,78 | 6,83 | -2,50% | - |
| 27.11.2023 | 6,88 | 7,00 | 6,75 | 7,00 | 1,45% | - |