20,080€
2,11%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 19,59 | 20,26 | 19,50 | 20,03 | 1,83% | 400,00 |
| 29.01.2025 | 19,73 | 20,01 | 19,53 | 19,67 | -0,16% | - |
| 28.01.2025 | 19,87 | 20,19 | 19,57 | 19,70 | -1,32% | 400,00 |
| 27.01.2025 | 19,55 | 19,99 | 19,35 | 19,96 | 2,06% | - |
| 24.01.2025 | 19,32 | 19,61 | 19,06 | 19,56 | 1,33% | - |
| 23.01.2025 | 19,11 | 19,42 | 18,93 | 19,30 | 0,90% | - |
| 22.01.2025 | 19,36 | 19,41 | 19,02 | 19,13 | -1,07% | - |
| 21.01.2025 | 19,06 | 19,42 | 19,05 | 19,34 | 1,43% | - |
| 20.01.2025 | 19,22 | 19,23 | 19,04 | 19,06 | -1,04% | - |
| 17.01.2025 | 18,95 | 19,32 | 18,95 | 19,26 | 1,68% | - |
| 16.01.2025 | 19,03 | 19,24 | 18,85 | 18,95 | -0,32% | - |
| 15.01.2025 | 18,88 | 19,68 | 18,88 | 19,01 | 0,64% | - |
| 14.01.2025 | 18,92 | 19,16 | 18,74 | 18,89 | -0,62% | - |
| 13.01.2025 | 18,92 | 19,13 | 18,64 | 19,00 | 1,32% | - |
| 10.01.2025 | 19,75 | 19,77 | 18,65 | 18,76 | -5,03% | - |
| 09.01.2025 | 19,74 | 19,78 | 19,72 | 19,75 | -0,04% | - |
| 08.01.2025 | 19,75 | 19,87 | 19,16 | 19,76 | 0,04% | - |
| 07.01.2025 | 19,57 | 19,75 | 19,24 | 19,75 | 0,77% | - |
| 06.01.2025 | 19,92 | 20,12 | 19,36 | 19,60 | -1,64% | - |
| 03.01.2025 | 19,71 | 20,00 | 19,63 | 19,93 | 0,90% | - |
| 02.01.2025 | 19,29 | 19,90 | 19,21 | 19,75 | 3,05% | - |
| 30.12.2024 | 19,32 | 19,32 | 19,16 | 19,16 | -0,74% | - |
| 27.12.2024 | 19,28 | 19,77 | 19,25 | 19,31 | 0,03% | - |
| 23.12.2024 | 19,42 | 19,71 | 19,15 | 19,30 | -0,87% | - |
| 20.12.2024 | 19,22 | 19,84 | 19,02 | 19,47 | 1,04% | - |
| 19.12.2024 | 19,35 | 19,67 | 19,21 | 19,27 | -0,52% | - |
| 18.12.2024 | 20,36 | 20,52 | 19,00 | 19,37 | -5,10% | - |
| 17.12.2024 | 20,47 | 20,77 | 20,36 | 20,41 | -0,29% | - |
| 16.12.2024 | 20,47 | 20,77 | 20,40 | 20,47 | 0,00% | - |
| 13.12.2024 | 19,93 | 20,48 | 19,82 | 20,47 | 2,67% | - |
| 12.12.2024 | 20,34 | 20,45 | 19,89 | 19,94 | -1,98% | - |
| 11.12.2024 | 20,26 | 20,42 | 20,13 | 20,34 | 0,49% | - |
| 10.12.2024 | 20,69 | 20,82 | 20,02 | 20,24 | -2,13% | - |
| 09.12.2024 | 20,74 | 21,01 | 20,46 | 20,68 | -1,34% | - |
| 06.12.2024 | 20,66 | 21,06 | 20,59 | 20,96 | 1,11% | - |
| 05.12.2024 | 20,27 | 20,80 | 20,09 | 20,73 | 2,29% | - |
| 04.12.2024 | 20,08 | 20,43 | 19,78 | 20,27 | 1,22% | - |
| 03.12.2024 | 19,89 | 20,09 | 19,71 | 20,02 | 0,60% | - |
| 02.12.2024 | 20,05 | 20,28 | 19,61 | 19,90 | -0,70% | - |
| 29.11.2024 | 20,05 | 20,40 | 19,71 | 20,04 | -0,05% | - |
| 28.11.2024 | 20,02 | 20,11 | 19,91 | 20,05 | 0,25% | - |
| 27.11.2024 | 19,79 | 20,57 | 19,73 | 20,00 | 1,07% | - |
| 26.11.2024 | 19,36 | 20,36 | 18,68 | 19,79 | 2,10% | - |
| 25.11.2024 | 18,93 | 19,43 | 18,49 | 19,38 | 2,22% | - |
| 22.11.2024 | 18,60 | 19,20 | 18,60 | 18,96 | 1,39% | - |
| 21.11.2024 | 18,47 | 18,85 | 18,42 | 18,70 | 1,19% | - |
| 20.11.2024 | 18,48 | 18,59 | 18,30 | 18,48 | -0,11% | - |
| 19.11.2024 | 18,36 | 18,55 | 18,06 | 18,50 | 1,43% | - |
| 18.11.2024 | 18,40 | 18,40 | 18,02 | 18,24 | -0,92% | - |
| 15.11.2024 | 18,35 | 18,45 | 18,01 | 18,41 | 0,30% | - |
| 14.11.2024 | 18,23 | 18,43 | 18,04 | 18,36 | 0,74% | - |
| 13.11.2024 | 18,20 | 18,58 | 17,94 | 18,22 | 0,70% | - |
| 12.11.2024 | 18,73 | 18,97 | 18,08 | 18,09 | -4,27% | - |
| 11.11.2024 | 18,32 | 19,17 | 18,19 | 18,90 | 3,19% | - |
| 08.11.2024 | 18,04 | 18,32 | 17,76 | 18,32 | 2,18% | - |
| 07.11.2024 | 17,46 | 18,00 | 17,21 | 17,93 | 2,58% | - |
| 06.11.2024 | 17,95 | 18,91 | 16,84 | 17,48 | 0,84% | - |
| 05.11.2024 | 17,16 | 17,41 | 16,86 | 17,33 | 0,93% | - |
| 04.11.2024 | 16,84 | 17,29 | 16,78 | 17,17 | 1,60% | - |
| 01.11.2024 | 17,18 | 17,34 | 16,84 | 16,90 | -1,69% | - |
| 31.10.2024 | 17,56 | 17,64 | 17,12 | 17,19 | -2,13% | 400,00 |
| 30.10.2024 | 17,10 | 17,58 | 16,97 | 17,57 | 2,72% | - |
| 29.10.2024 | 17,07 | 17,24 | 16,93 | 17,10 | 0,23% | - |
| 28.10.2024 | 16,77 | 17,23 | 16,55 | 17,06 | 1,97% | - |
| 25.10.2024 | 16,92 | 17,13 | 16,73 | 16,73 | -1,12% | - |
| 24.10.2024 | 16,95 | 17,15 | 16,85 | 16,92 | 0,00% | - |
| 23.10.2024 | 16,96 | 17,10 | 16,84 | 16,92 | -0,24% | - |
| 22.10.2024 | 17,07 | 17,25 | 16,74 | 16,96 | -0,76% | - |
| 21.10.2024 | 17,25 | 17,47 | 17,06 | 17,09 | -1,36% | - |
| 18.10.2024 | 17,28 | 17,41 | 16,94 | 17,33 | 0,26% | - |
| 17.10.2024 | 17,43 | 17,56 | 17,07 | 17,28 | -0,69% | - |
| 16.10.2024 | 16,86 | 17,44 | 16,81 | 17,40 | 3,26% | - |
| 15.10.2024 | 16,59 | 17,16 | 16,52 | 16,85 | 1,32% | - |
| 14.10.2024 | 16,56 | 16,66 | 15,95 | 16,63 | 0,18% | - |
| 11.10.2024 | 16,26 | 16,75 | 16,18 | 16,60 | 2,03% | - |
| 10.10.2024 | 16,43 | 16,46 | 16,05 | 16,27 | -1,03% | - |
| 09.10.2024 | 16,37 | 16,60 | 16,25 | 16,44 | 0,12% | - |
| 08.10.2024 | 16,08 | 16,48 | 15,96 | 16,42 | 2,11% | - |
| 07.10.2024 | 16,28 | 16,29 | 15,90 | 16,08 | -1,11% | - |
| 04.10.2024 | 15,81 | 16,28 | 15,79 | 16,26 | 2,78% | - |
| 03.10.2024 | 16,01 | 16,11 | 15,68 | 15,82 | -1,19% | - |
| 02.10.2024 | 16,19 | 16,21 | 15,92 | 16,01 | -1,11% | - |
| 01.10.2024 | 16,38 | 16,50 | 16,16 | 16,19 | -1,28% | - |
| 30.09.2024 | 16,07 | 16,43 | 15,91 | 16,40 | 1,63% | - |
| 27.09.2024 | 15,55 | 16,16 | 15,50 | 16,14 | 3,78% | - |
| 26.09.2024 | 15,73 | 15,88 | 15,42 | 15,55 | -1,33% | - |
| 25.09.2024 | 15,80 | 16,01 | 15,65 | 15,76 | -0,32% | - |
| 24.09.2024 | 15,81 | 15,93 | 15,69 | 15,81 | 0,06% | - |
| 23.09.2024 | 15,81 | 15,99 | 15,72 | 15,80 | -0,25% | - |
| 20.09.2024 | 15,47 | 15,88 | 15,27 | 15,84 | 2,39% | - |
| 19.09.2024 | 15,07 | 15,53 | 15,07 | 15,47 | 2,38% | - |
| 18.09.2024 | 14,93 | 15,32 | 14,63 | 15,11 | 0,87% | - |
| 17.09.2024 | 14,94 | 15,20 | 14,89 | 14,98 | 0,13% | - |
| 16.09.2024 | 14,87 | 15,03 | 14,66 | 14,96 | 0,34% | - |
| 13.09.2024 | 14,64 | 14,96 | 14,52 | 14,91 | 1,84% | - |
| 12.09.2024 | 14,48 | 14,85 | 14,43 | 14,64 | 1,10% | - |
| 11.09.2024 | 14,05 | 14,50 | 13,82 | 14,48 | 3,06% | - |
| 10.09.2024 | 13,96 | 14,19 | 13,81 | 14,05 | 0,72% | - |
| 09.09.2024 | 13,84 | 14,04 | 13,52 | 13,95 | 0,50% | - |
| 06.09.2024 | 13,86 | 14,03 | 13,60 | 13,88 | -0,07% | - |