16,130$
4,67%
Echtzeit-Aktienkurs MacroGenics Inc.
Bid:
Ask:
Aktienkurse zur MacroGenics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 15,60 | 16,44 | 15,60 | 16,13 | 4,54% | 23.620,00 |
| 22.04.2024 | 15,73 | 15,77 | 14,94 | 15,43 | -1,15% | 648.739,00 |
| 19.04.2024 | 15,96 | 16,33 | 15,24 | 15,61 | -2,92% | 1.048.084,00 |
| 18.04.2024 | 15,99 | 16,38 | 15,82 | 16,08 | -0,19% | 445.181,00 |
| 17.04.2024 | 16,74 | 16,83 | 16,00 | 16,11 | -3,42% | 783.353,00 |
| 16.04.2024 | 16,86 | 17,24 | 16,62 | 16,68 | -1,53% | 627.156,00 |
| 15.04.2024 | 17,48 | 17,72 | 16,67 | 16,94 | -3,42% | 816.555,00 |
| 12.04.2024 | 18,38 | 18,54 | 17,12 | 17,54 | -5,29% | 875.221,00 |
| 11.04.2024 | 18,43 | 19,08 | 17,96 | 18,52 | 1,31% | 1.017.874,00 |
| 10.04.2024 | 17,73 | 18,41 | 17,44 | 18,28 | 0,88% | 1.067.608,00 |
| 09.04.2024 | 19,50 | 19,54 | 17,94 | 18,12 | -1,25% | 1.379.843,00 |
| 08.04.2024 | 18,42 | 18,71 | 18,01 | 18,35 | 0,60% | 1.868.017,00 |
| 05.04.2024 | 17,66 | 19,03 | 17,45 | 18,24 | 2,59% | 2.502.973,00 |
| 04.04.2024 | 15,07 | 18,90 | 15,07 | 17,78 | 29,88% | 6.515.133,00 |
| 03.04.2024 | 13,19 | 13,71 | 12,82 | 13,69 | 2,93% | 1.091.561,00 |
| 02.04.2024 | 13,65 | 13,98 | 13,15 | 13,30 | -5,14% | 883.455,00 |
| 01.04.2024 | 14,70 | 14,70 | 13,73 | 14,02 | -4,76% | 1.010.258,00 |
| 28.03.2024 | 14,74 | 15,25 | 14,27 | 14,72 | -1,74% | 809.041,00 |
| 27.03.2024 | 14,33 | 14,99 | 14,26 | 14,98 | 5,34% | 737.715,00 |
| 26.03.2024 | 14,59 | 14,72 | 14,19 | 14,22 | -1,32% | 766.049,00 |
| 25.03.2024 | 14,46 | 14,56 | 14,08 | 14,41 | -0,48% | 813.750,00 |
| 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 | -0,06% | 697.276,00 |
| 20.03.2024 | 15,53 | 15,78 | 14,89 | 15,40 | -1,16% | 771.437,00 |
| 19.03.2024 | 15,42 | 15,77 | 14,92 | 15,58 | -0,13% | 1.598.396,00 |
| 18.03.2024 | 15,80 | 16,38 | 15,27 | 15,60 | -2,07% | 1.168.908,00 |
| 15.03.2024 | 16,02 | 16,75 | 15,86 | 15,93 | -0,93% | 4.448.298,00 |
| 14.03.2024 | 16,32 | 16,75 | 15,57 | 16,08 | -2,90% | 1.748.237,00 |
| 13.03.2024 | 17,50 | 17,64 | 15,92 | 16,56 | -5,91% | 1.820.536,00 |
| 12.03.2024 | 16,86 | 17,82 | 16,66 | 17,60 | 3,83% | 1.824.498,00 |
| 11.03.2024 | 17,15 | 18,13 | 16,75 | 16,95 | -2,75% | 1.521.785,00 |
| 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% | 1.749.148,00 |
| 06.03.2024 | 21,07 | 21,88 | 20,66 | 21,48 | 3,92% | 1.578.899,00 |
| 05.03.2024 | 20,79 | 21,33 | 20,28 | 20,67 | -0,24% | 2.189.192,00 |
| 04.03.2024 | 19,78 | 20,80 | 19,41 | 20,72 | 8,71% | 2.476.500,00 |
| 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% | 2.200.293,00 |
| 28.02.2024 | 17,22 | 17,81 | 17,03 | 17,19 | -0,41% | 959.504,00 |
| 27.02.2024 | 16,99 | 18,52 | 16,41 | 17,26 | 2,68% | 1.527.901,00 |
| 26.02.2024 | 18,00 | 18,48 | 16,55 | 16,81 | -7,33% | 1.755.191,00 |
| 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% | 831.773,00 |
| 21.02.2024 | 17,03 | 17,38 | 16,80 | 17,03 | -0,82% | 573.585,00 |
| 20.02.2024 | 17,13 | 17,61 | 16,89 | 17,17 | -0,64% | 844.301,00 |
| 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% | 1.073.981,00 |
| 14.02.2024 | 16,62 | 17,70 | 16,60 | 17,13 | -1,21% | 826.631,00 |
| 13.02.2024 | 16,98 | 17,48 | 16,69 | 17,34 | -3,24% | 926.742,00 |
| 12.02.2024 | 17,56 | 18,44 | 17,52 | 17,92 | 3,46% | 1.107.414,00 |
| 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% | 1.865.892,00 |
| 07.02.2024 | 17,34 | 18,10 | 17,01 | 17,43 | 0,98% | 2.196.404,00 |
| 06.02.2024 | 16,75 | 17,31 | 16,37 | 17,26 | 3,04% | 1.276.973,00 |
| 05.02.2024 | 15,33 | 16,85 | 15,31 | 16,75 | 8,45% | 1.742.739,00 |
| 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% | 1.591.510,00 |
| 31.01.2024 | 13,86 | 14,77 | 13,72 | 14,30 | 2,14% | 1.700.808,00 |
| 30.01.2024 | 13,54 | 14,04 | 13,38 | 14,00 | 2,56% | 1.255.158,00 |
| 29.01.2024 | 13,17 | 13,82 | 12,87 | 13,65 | 3,25% | 1.085.602,00 |
| 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% | 830.766,00 |
| 24.01.2024 | 12,55 | 12,60 | 11,73 | 12,00 | -0,08% | 650.562,00 |
| 23.01.2024 | 12,16 | 12,70 | 11,94 | 12,01 | -0,83% | 969.073,00 |
| 22.01.2024 | 12,10 | 12,47 | 11,93 | 12,11 | 0,92% | 1.092.173,00 |
| 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% | 789.507,00 |
| 17.01.2024 | 10,73 | 10,96 | 10,18 | 10,56 | -3,21% | 963.397,00 |
| 16.01.2024 | 10,51 | 11,18 | 10,42 | 10,91 | 1,96% | 874.944,00 |
| 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% | 761.729,00 |
| 10.01.2024 | 10,13 | 10,95 | 9,88 | 10,85 | 6,58% | 1.436.285,00 |
| 09.01.2024 | 10,44 | 10,56 | 10,10 | 10,18 | -3,14% | 417.456,00 |
| 08.01.2024 | 9,72 | 10,60 | 9,54 | 10,51 | 7,57% | 1.403.333,00 |
| 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% | 311.229,00 |
| 03.01.2024 | 10,11 | 10,33 | 9,90 | 9,96 | -2,06% | 423.554,00 |
| 02.01.2024 | 9,51 | 10,20 | 9,33 | 10,17 | 5,72% | 632.353,00 |
| 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% | 300.143,00 |
| 27.12.2023 | 10,23 | 10,24 | 9,80 | 9,96 | -1,48% | 270.132,00 |
| 26.12.2023 | 9,93 | 10,28 | 9,80 | 10,11 | 2,43% | 446.745,00 |
| 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% | 605.564,00 |
| 20.12.2023 | 10,08 | 10,74 | 9,82 | 9,83 | 6,50% | 1.459.478,00 |
| 19.12.2023 | 8,81 | 9,32 | 8,81 | 9,23 | 6,34% | 601.710,00 |
| 18.12.2023 | 9,24 | 9,24 | 8,63 | 8,68 | -6,26% | 519.565,00 |
| 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% | 482.790,00 |
| 13.12.2023 | 8,60 | 9,19 | 8,60 | 9,17 | 5,89% | 564.751,00 |
| 12.12.2023 | 8,48 | 8,70 | 8,38 | 8,66 | 2,36% | 607.649,00 |
| 11.12.2023 | 8,85 | 8,85 | 8,37 | 8,46 | -2,87% | 411.379,00 |
| 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% | 443.386,00 |
| 06.12.2023 | 8,62 | 8,80 | 8,51 | 8,64 | 1,89% | 344.807,00 |
| 05.12.2023 | 8,38 | 8,60 | 8,30 | 8,48 | 0,12% | 409.961,00 |
| 04.12.2023 | 8,47 | 8,65 | 8,20 | 8,47 | 1,07% | 400.470,00 |
| 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% | 977.289,00 |
| 29.11.2023 | 7,50 | 7,78 | 7,49 | 7,52 | 0,40% | 317.632,00 |