13,960€
-4,76%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.08.2025 | 14,63 | 14,63 | 13,78 | 13,98 | -4,64% | - |
31.07.2025 | 14,48 | 14,83 | 14,34 | 14,66 | 1,14% | - |
30.07.2025 | 14,90 | 15,10 | 14,38 | 14,49 | -2,75% | - |
29.07.2025 | 14,96 | 15,37 | 14,90 | 14,90 | -0,30% | - |
28.07.2025 | 15,10 | 15,29 | 14,85 | 14,95 | -0,63% | - |
25.07.2025 | 15,05 | 15,16 | 14,71 | 15,04 | 0,18% | - |
24.07.2025 | 15,04 | 15,23 | 14,93 | 15,02 | -0,32% | - |
23.07.2025 | 14,85 | 15,06 | 14,79 | 15,06 | 1,41% | - |
22.07.2025 | 14,42 | 14,88 | 14,39 | 14,85 | 2,89% | - |
21.07.2025 | 14,25 | 14,56 | 14,20 | 14,44 | 1,40% | - |
18.07.2025 | 14,34 | 14,40 | 14,14 | 14,24 | -1,04% | - |
17.07.2025 | 14,10 | 14,46 | 14,09 | 14,39 | 2,02% | - |
16.07.2025 | 13,80 | 14,13 | 13,58 | 14,10 | 2,19% | - |
15.07.2025 | 14,07 | 14,13 | 13,78 | 13,80 | -1,87% | - |
14.07.2025 | 13,88 | 14,06 | 13,82 | 14,06 | 1,10% | - |
11.07.2025 | 14,04 | 14,04 | 13,79 | 13,91 | -0,84% | - |
10.07.2025 | 13,93 | 14,35 | 13,82 | 14,03 | 0,56% | - |
09.07.2025 | 13,80 | 14,00 | 13,73 | 13,95 | 1,01% | - |
08.07.2025 | 13,72 | 13,96 | 13,72 | 13,81 | 0,58% | - |
07.07.2025 | 14,06 | 14,25 | 13,69 | 13,73 | -2,33% | - |
04.07.2025 | 14,15 | 14,15 | 14,04 | 14,06 | -0,62% | - |
03.07.2025 | 14,10 | 14,25 | 13,52 | 14,14 | 0,41% | - |
02.07.2025 | 13,93 | 14,12 | 13,87 | 14,09 | 0,88% | - |
01.07.2025 | 13,73 | 14,22 | 13,60 | 13,96 | 1,43% | - |
30.06.2025 | 13,77 | 13,90 | 13,57 | 13,77 | -0,31% | - |
27.06.2025 | 13,86 | 14,01 | 13,77 | 13,81 | -0,40% | - |
26.06.2025 | 13,42 | 13,86 | 13,30 | 13,86 | 2,25% | - |
25.06.2025 | 14,19 | 14,21 | 13,56 | 13,56 | -4,36% | - |
24.06.2025 | 13,93 | 14,40 | 13,92 | 14,18 | 2,37% | - |
23.06.2025 | 13,86 | 14,04 | 13,42 | 13,85 | 0,02% | - |
20.06.2025 | 13,81 | 14,08 | 13,74 | 13,85 | -0,14% | - |
19.06.2025 | 13,96 | 13,98 | 13,84 | 13,87 | -0,64% | - |
18.06.2025 | 13,77 | 14,02 | 13,59 | 13,96 | 1,34% | - |
17.06.2025 | 13,90 | 13,98 | 13,58 | 13,77 | -1,01% | - |
16.06.2025 | 13,63 | 14,02 | 13,61 | 13,91 | 2,28% | - |
13.06.2025 | 13,83 | 13,89 | 13,44 | 13,60 | -1,75% | 100,00 |
12.06.2025 | 14,14 | 14,14 | 13,81 | 13,84 | -2,12% | - |
11.06.2025 | 14,61 | 14,86 | 14,14 | 14,14 | -3,27% | - |
10.06.2025 | 14,38 | 14,77 | 14,36 | 14,62 | 1,76% | 2.000,00 |
09.06.2025 | 14,13 | 14,60 | 14,08 | 14,37 | 1,61% | - |
06.06.2025 | 13,73 | 14,14 | 13,73 | 14,14 | 2,86% | - |
05.06.2025 | 13,83 | 13,90 | 13,57 | 13,75 | -0,88% | - |
04.06.2025 | 13,91 | 13,93 | 13,72 | 13,87 | -0,34% | - |
03.06.2025 | 13,95 | 14,20 | 13,91 | 13,92 | -1,24% | - |
02.06.2025 | 14,26 | 14,26 | 13,84 | 14,09 | -1,45% | - |
30.05.2025 | 14,27 | 14,40 | 14,00 | 14,30 | 0,02% | - |
29.05.2025 | 13,98 | 14,40 | 13,94 | 14,30 | 2,27% | - |
28.05.2025 | 13,62 | 13,99 | 13,47 | 13,98 | 2,95% | - |
27.05.2025 | 13,19 | 13,62 | 13,16 | 13,58 | 2,61% | - |
26.05.2025 | 13,10 | 13,30 | 13,05 | 13,24 | 1,13% | - |
23.05.2025 | 13,49 | 13,52 | 13,06 | 13,09 | -3,00% | - |
22.05.2025 | 13,47 | 13,56 | 13,25 | 13,49 | -0,15% | - |
21.05.2025 | 13,91 | 13,92 | 13,41 | 13,51 | -3,01% | - |
20.05.2025 | 14,12 | 14,16 | 13,88 | 13,93 | -1,33% | - |
19.05.2025 | 14,38 | 14,38 | 13,90 | 14,12 | -1,84% | - |
16.05.2025 | 14,19 | 14,42 | 14,13 | 14,39 | 1,34% | - |
15.05.2025 | 13,98 | 14,28 | 13,84 | 14,20 | 1,52% | - |
14.05.2025 | 14,22 | 14,49 | 13,88 | 13,98 | -2,49% | - |
13.05.2025 | 14,77 | 15,04 | 14,28 | 14,34 | -3,61% | - |
12.05.2025 | 13,32 | 15,53 | 13,32 | 14,88 | 11,53% | - |
09.05.2025 | 13,43 | 13,72 | 13,22 | 13,34 | -0,60% | - |
08.05.2025 | 13,17 | 13,65 | 13,13 | 13,42 | 1,78% | - |
07.05.2025 | 13,15 | 13,37 | 13,05 | 13,19 | 0,96% | - |
06.05.2025 | 13,23 | 13,23 | 12,91 | 13,06 | -1,38% | - |
05.05.2025 | 13,44 | 13,47 | 13,11 | 13,24 | -1,41% | - |
02.05.2025 | 12,90 | 13,46 | 12,87 | 13,43 | 3,85% | - |
30.04.2025 | 12,84 | 12,97 | 12,49 | 12,94 | -0,02% | - |
29.04.2025 | 13,21 | 13,28 | 12,81 | 12,94 | -1,82% | - |
28.04.2025 | 13,00 | 13,27 | 12,83 | 13,18 | 1,04% | - |
25.04.2025 | 12,88 | 13,08 | 12,73 | 13,04 | 1,26% | - |
24.04.2025 | 12,70 | 12,93 | 12,55 | 12,88 | 1,34% | - |
23.04.2025 | 12,44 | 13,25 | 12,44 | 12,71 | 2,25% | - |
22.04.2025 | 12,20 | 12,70 | 12,17 | 12,43 | -3,61% | - |
17.04.2025 | 12,50 | 13,11 | 12,34 | 12,90 | 3,04% | - |
16.04.2025 | 12,63 | 12,80 | 12,39 | 12,52 | -1,11% | - |
15.04.2025 | 12,36 | 12,79 | 12,34 | 12,66 | 2,39% | - |
14.04.2025 | 12,41 | 12,69 | 12,17 | 12,36 | 0,90% | - |
11.04.2025 | 12,70 | 12,87 | 11,85 | 12,25 | -4,15% | - |
10.04.2025 | 13,58 | 13,65 | 12,14 | 12,78 | -6,20% | - |
09.04.2025 | 12,04 | 13,66 | 11,29 | 13,63 | 12,79% | - |
08.04.2025 | 12,95 | 13,58 | 11,90 | 12,08 | -6,27% | - |
07.04.2025 | 13,25 | 13,28 | 12,17 | 12,89 | -2,79% | - |
04.04.2025 | 14,12 | 14,12 | 12,57 | 13,26 | -6,31% | - |
03.04.2025 | 15,90 | 16,32 | 14,07 | 14,15 | -13,35% | - |
02.04.2025 | 15,81 | 16,52 | 15,57 | 16,33 | 3,19% | - |
01.04.2025 | 15,87 | 16,07 | 15,65 | 15,83 | -0,81% | - |
31.03.2025 | 15,77 | 16,09 | 15,58 | 15,96 | 1,11% | - |
28.03.2025 | 16,02 | 16,04 | 15,61 | 15,78 | -1,50% | - |
27.03.2025 | 16,16 | 16,39 | 15,97 | 16,02 | -1,10% | - |
26.03.2025 | 16,48 | 16,48 | 16,07 | 16,20 | -1,71% | - |
25.03.2025 | 16,48 | 16,56 | 15,99 | 16,48 | -0,02% | - |
24.03.2025 | 15,83 | 16,48 | 15,83 | 16,48 | 3,50% | - |
21.03.2025 | 15,92 | 16,06 | 15,55 | 15,93 | -0,03% | - |
20.03.2025 | 15,96 | 16,23 | 15,81 | 15,93 | 0,00% | - |
19.03.2025 | 15,69 | 16,09 | 15,54 | 15,93 | 1,59% | - |
18.03.2025 | 15,67 | 16,04 | 15,52 | 15,68 | 0,19% | - |
17.03.2025 | 15,10 | 15,75 | 14,95 | 15,65 | 3,23% | - |
14.03.2025 | 14,93 | 15,21 | 14,85 | 15,16 | 1,40% | - |
13.03.2025 | 15,42 | 15,70 | 14,74 | 14,95 | -3,30% | - |
12.03.2025 | 14,96 | 15,50 | 14,92 | 15,46 | 3,48% | - |