15,840€
1,67%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 15,57 | 15,86 | 15,45 | 15,83 | 1,59% | - |
| 02.09.2025 | 15,69 | 15,76 | 15,39 | 15,58 | -0,95% | - |
| 01.09.2025 | 15,75 | 15,75 | 15,67 | 15,73 | -0,13% | - |
| 29.08.2025 | 15,83 | 15,97 | 15,64 | 15,75 | -0,43% | - |
| 28.08.2025 | 15,81 | 15,90 | 15,57 | 15,82 | -0,06% | - |
| 27.08.2025 | 15,67 | 15,98 | 15,61 | 15,83 | 0,97% | - |
| 26.08.2025 | 15,53 | 15,70 | 15,41 | 15,68 | 0,63% | - |
| 25.08.2025 | 15,46 | 15,59 | 15,32 | 15,58 | 0,73% | - |
| 22.08.2025 | 14,72 | 15,54 | 14,68 | 15,47 | 5,03% | - |
| 21.08.2025 | 14,77 | 14,84 | 14,68 | 14,73 | -0,15% | - |
| 20.08.2025 | 14,92 | 15,18 | 14,63 | 14,75 | -1,26% | - |
| 19.08.2025 | 14,69 | 15,02 | 14,59 | 14,94 | 1,74% | - |
| 18.08.2025 | 14,71 | 14,87 | 14,64 | 14,68 | -0,15% | - |
| 15.08.2025 | 14,93 | 14,98 | 14,54 | 14,70 | -1,61% | - |
| 14.08.2025 | 15,27 | 15,30 | 14,88 | 14,94 | -2,16% | - |
| 13.08.2025 | 14,93 | 15,31 | 14,69 | 15,27 | 2,21% | - |
| 12.08.2025 | 14,35 | 15,16 | 13,92 | 14,94 | 3,91% | - |
| 11.08.2025 | 14,33 | 14,50 | 14,19 | 14,38 | 0,10% | - |
| 08.08.2025 | 14,22 | 14,45 | 14,06 | 14,37 | 1,27% | - |
| 07.08.2025 | 14,59 | 14,75 | 14,13 | 14,19 | -2,61% | - |
| 06.08.2025 | 14,77 | 14,93 | 14,43 | 14,57 | -1,34% | - |
| 05.08.2025 | 14,27 | 14,76 | 14,24 | 14,76 | 3,45% | - |
| 04.08.2025 | 13,93 | 14,34 | 13,93 | 14,27 | 2,09% | - |
| 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% | - |