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% | - |