MacroGenics
[WKN: A1W6ND | ISIN: US5560991094]
Aktienkurse
Echtzeit-Aktienkurs MacroGenics
Bid: Ask:

Aktienkurse zur MacroGenics Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 23,15 25,74 22,34 24,96 13,76% -
25.02.2021 22,34 22,68 0,00 21,94 3,83% -
24.02.2021 20,07 21,26 19,86 21,13 3,94% -
23.02.2021 19,67 20,79 19,01 20,33 5,97% -
22.02.2021 19,41 19,72 18,88 19,19 -4,39% -
19.02.2021 19,82 20,75 19,74 20,07 5,86% -
18.02.2021 19,66 19,70 18,87 18,96 -2,99% -
17.02.2021 19,55 19,60 19,52 19,54 -1,39% -
16.02.2021 19,88 20,37 19,62 19,82 -1,83% -
12.02.2021 21,23 21,36 20,08 20,19 -2,65% -
11.02.2021 21,17 21,56 20,55 20,74 -3,69% -
10.02.2021 22,10 22,25 0,00 21,53 -3,60% -
09.02.2021 22,45 22,71 21,83 22,34 -2,81% -
08.02.2021 22,98 23,12 22,77 22,98 0,52% -
05.02.2021 22,71 23,08 22,32 22,86 0,97% -
04.02.2021 22,61 23,53 22,41 22,64 -2,37% -
03.02.2021 23,71 23,91 22,64 23,19 3,53% -
02.02.2021 22,24 22,74 21,80 22,40 4,97% -
01.02.2021 20,12 21,34 19,89 21,34 4,10% -
29.01.2021 21,24 21,35 19,88 20,50 -0,15% -
28.01.2021 20,49 20,53 20,49 20,53 1,53% -
27.01.2021 21,29 21,44 19,74 20,22 -8,57% -
26.01.2021 23,42 23,49 22,02 22,12 -7,45% -
25.01.2021 23,66 24,08 22,68 23,90 6,11% -
22.01.2021 21,85 22,84 21,78 22,52 0,69% -
21.01.2021 22,62 23,14 22,23 22,37 -6,09% -
20.01.2021 22,76 23,84 22,60 23,82 7,44% -
19.01.2021 21,66 22,46 21,45 22,17 7,34% -
15.01.2021 20,80 21,38 20,50 20,65 -0,29% -
14.01.2021 21,02 21,03 20,36 20,71 1,69% -
13.01.2021 20,36 20,55 20,13 20,37 0,27% -
12.01.2021 20,67 20,81 20,21 20,31 -1,10% -
11.01.2021 21,02 21,02 20,26 20,54 -0,17% -
08.01.2021 20,73 20,85 20,15 20,57 -2,30% -
07.01.2021 21,32 21,65 20,79 21,06 -0,89% -
06.01.2021 21,78 21,98 21,05 21,25 -1,09% -
05.01.2021 21,84 21,95 21,39 21,48 -3,42% -
04.01.2021 22,97 22,97 21,80 22,24 -2,82% -
31.12.2020 22,91 23,68 22,47 22,89 -4,17% -
30.12.2020 24,02 24,02 23,05 23,88 4,35% -
29.12.2020 22,90 23,01 22,16 22,89 -9,67% -
28.12.2020 24,64 25,35 24,17 25,34 3,41% -
24.12.2020 24,96 25,25 24,16 24,50 -3,01% -
23.12.2020 25,83 26,62 25,02 25,26 -1,41% -
22.12.2020 24,40 25,99 23,94 25,62 2,17% -
21.12.2020 24,75 25,30 24,14 25,08 2,37% -
18.12.2020 25,32 25,32 24,50 24,50 1,60% -
17.12.2020 25,58 25,64 22,72 24,11 -16,91% -
16.12.2020 24,55 43,04 23,54 29,02 14,55% -
15.12.2020 23,41 26,58 22,57 25,33 7,17% -
14.12.2020 23,91 23,92 23,64 23,64 5,89% -
11.12.2020 22,72 24,69 21,79 22,32 -1,00% -
10.12.2020 23,75 23,96 21,44 22,55 0,09% -
09.12.2020 22,69 22,89 21,13 22,53 -2,34% -
08.12.2020 23,42 23,90 22,80 23,07 0,37% -
07.12.2020 24,46 24,82 22,98 22,98 -4,43% -
04.12.2020 23,35 24,21 23,35 24,05 6,07% -
03.12.2020 22,32 22,93 21,51 22,67 -4,37% -
02.12.2020 22,78 23,71 21,54 23,71 1,80% -
01.12.2020 23,72 23,72 20,54 23,29 -2,72% -
30.11.2020 23,32 25,96 22,48 23,94 1,92% -
27.11.2020 23,15 23,56 22,79 23,49 3,03% -
25.11.2020 22,93 23,45 22,70 22,80 1,45% -
24.11.2020 21,81 22,77 21,51 22,47 2,46% -
23.11.2020 22,55 22,78 21,93 21,93 -2,53% -
20.11.2020 21,98 22,79 21,75 22,50 1,76% -
19.11.2020 21,80 22,12 21,66 22,11 -0,18% -
18.11.2020 22,37 22,60 21,94 22,15 3,58% -
17.11.2020 21,53 21,53 21,06 21,39 0,90% -
16.11.2020 21,20 21,49 20,91 21,20 -1,53% -
13.11.2020 21,58 21,73 21,34 21,53 1,51% -
12.11.2020 21,24 21,48 20,90 21,21 1,19% -
11.11.2020 20,64 21,47 20,54 20,96 -0,57% -
10.11.2020 20,45 21,52 0,00 21,08 4,00% -
09.11.2020 20,45 21,34 19,87 20,27 2,50% -
06.11.2020 20,24 20,28 19,02 19,77 -5,70% -
05.11.2020 22,09 22,62 20,66 20,97 -0,05% -
04.11.2020 21,47 22,21 20,74 20,98 4,93% -
03.11.2020 19,71 20,55 0,00 19,99 4,41% -
02.11.2020 19,31 19,36 18,66 19,15 -1,21% -
30.10.2020 19,04 19,60 0,00 19,38 -2,69% -
29.10.2020 20,16 20,23 19,54 19,92 -3,18% -
28.10.2020 20,58 20,95 20,21 20,57 -3,31% -
27.10.2020 21,82 21,82 21,02 21,28 -1,94% -
26.10.2020 21,40 21,79 21,01 21,70 -1,72% -
23.10.2020 22,30 22,64 21,93 22,08 -2,69% -
22.10.2020 22,55 23,31 22,15 22,69 2,79% -
21.10.2020 22,82 22,90 21,94 22,07 -4,85% -
20.10.2020 23,80 24,01 22,87 23,20 -1,82% -
19.10.2020 24,14 24,36 23,49 23,63 -1,77% -
16.10.2020 25,02 25,26 24,05 24,05 -1,82% -
15.10.2020 24,67 24,71 23,74 24,50 -3,87% -
14.10.2020 25,44 26,13 25,09 25,48 -1,03% -
13.10.2020 25,72 26,17 25,64 25,75 1,10% -
12.10.2020 25,56 25,80 24,99 25,47 -0,02% -
09.10.2020 25,56 25,56 24,64 25,47 -1,28% -
08.10.2020 26,02 26,21 25,40 25,80 -0,62% -
07.10.2020 26,32 26,84 25,53 25,96 0,19% -
06.10.2020 26,13 26,94 25,56 25,91 0,48% -
05.10.2020 25,53 26,11 25,32 25,79 6,33% -