14,105€
1,02%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,93 | 14,12 | 13,87 | 14,03 | 0,50% | - |
| 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% | - |
| 11.03.2025 | 14,68 | 15,05 | 14,39 | 14,94 | 1,77% | - |
| 10.03.2025 | 15,58 | 15,58 | 14,57 | 14,68 | -5,56% | - |
| 07.03.2025 | 16,31 | 16,42 | 15,26 | 15,55 | -4,59% | - |
| 06.03.2025 | 16,84 | 16,84 | 16,19 | 16,29 | -3,38% | - |
| 05.03.2025 | 16,97 | 16,97 | 16,42 | 16,86 | 0,37% | - |
| 04.03.2025 | 17,40 | 17,41 | 16,62 | 16,80 | -4,05% | - |
| 03.03.2025 | 17,39 | 17,66 | 16,99 | 17,51 | 0,73% | - |
| 28.02.2025 | 17,62 | 17,67 | 16,98 | 17,38 | -1,19% | - |
| 27.02.2025 | 19,19 | 19,66 | 17,28 | 17,59 | -8,21% | - |
| 26.02.2025 | 18,76 | 19,48 | 18,76 | 19,17 | 2,02% | - |
| 25.02.2025 | 19,09 | 19,09 | 18,58 | 18,79 | -0,70% | - |
| 24.02.2025 | 18,94 | 19,14 | 18,77 | 18,92 | -0,34% | - |
| 21.02.2025 | 19,39 | 19,79 | 18,77 | 18,98 | -2,10% | - |
| 20.02.2025 | 19,69 | 19,73 | 19,38 | 19,39 | -1,51% | - |
| 19.02.2025 | 19,84 | 20,01 | 19,57 | 19,69 | -1,19% | - |
| 18.02.2025 | 19,59 | 19,98 | 19,50 | 19,93 | 1,67% | - |
| 17.02.2025 | 19,53 | 19,60 | 19,53 | 19,60 | 0,27% | - |
| 14.02.2025 | 19,89 | 19,94 | 19,47 | 19,55 | -1,67% | - |
| 13.02.2025 | 19,73 | 19,92 | 19,52 | 19,88 | 0,77% | - |
| 12.02.2025 | 20,11 | 20,11 | 19,59 | 19,73 | -1,89% | - |
| 11.02.2025 | 19,80 | 20,25 | 19,65 | 20,11 | 1,45% | - |
| 10.02.2025 | 20,00 | 20,41 | 19,64 | 19,82 | -1,72% | - |