21,900€
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 22,30 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 06.07.2026 | 22,30 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 03.07.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -2,20% | - |
| 30.06.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 26.06.2026 | 22,30 | 22,50 | 22,10 | 22,50 | 0,00% | - |
| 25.06.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 3,69% | - |
| 24.06.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 3,83% | - |
| 22.06.2026 | 20,50 | 21,10 | 20,50 | 20,90 | 3,98% | - |
| 18.06.2026 | 19,85 | 20,30 | 19,85 | 20,10 | -4,29% | - |
| 17.06.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,45% | - |
| 16.06.2026 | 21,70 | 21,70 | 20,70 | 20,70 | -4,61% | - |
| 12.06.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 1,88% | - |
| 11.06.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 1,91% | - |
| 10.06.2026 | 21,10 | 21,10 | 20,90 | 20,90 | 5,29% | - |
| 05.06.2026 | 19,95 | 19,95 | 19,85 | 19,85 | 3,93% | - |
| 04.06.2026 | 19,25 | 19,25 | 19,10 | 19,10 | 0,00% | - |
| 03.06.2026 | 19,15 | 19,15 | 19,10 | 19,10 | -3,29% | - |
| 02.06.2026 | 19,15 | 19,95 | 19,10 | 19,75 | 1,80% | 500,00 |
| 01.06.2026 | 19,35 | 19,40 | 19,35 | 19,40 | -1,27% | - |
| 29.05.2026 | 19,60 | 19,65 | 19,60 | 19,65 | 0,51% | - |
| 28.05.2026 | 19,35 | 19,55 | 19,35 | 19,55 | 1,30% | - |
| 27.05.2026 | 19,35 | 19,35 | 19,30 | 19,30 | 1,85% | - |
| 26.05.2026 | 19,00 | 19,30 | 18,95 | 18,95 | -0,52% | - |
| 25.05.2026 | 19,15 | 19,15 | 19,05 | 19,05 | -1,55% | - |
| 22.05.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 0,26% | - |
| 21.05.2026 | 19,25 | 19,30 | 19,25 | 19,30 | 2,12% | - |
| 20.05.2026 | 18,95 | 18,95 | 18,90 | 18,90 | 1,07% | - |
| 19.05.2026 | 18,75 | 18,75 | 18,70 | 18,70 | 1,36% | - |
| 18.05.2026 | 18,55 | 18,55 | 18,45 | 18,45 | -3,40% | - |
| 15.05.2026 | 19,15 | 19,15 | 19,10 | 19,10 | 1,60% | - |
| 14.05.2026 | 18,75 | 18,80 | 18,75 | 18,80 | -1,05% | - |
| 13.05.2026 | 18,95 | 19,00 | 18,95 | 19,00 | 6,74% | - |
| 12.05.2026 | 17,90 | 17,90 | 17,80 | 17,80 | -4,30% | - |
| 11.05.2026 | 18,55 | 18,60 | 18,55 | 18,60 | -1,59% | - |
| 07.05.2026 | 18,95 | 18,95 | 18,90 | 18,90 | 0,27% | - |
| 06.05.2026 | 18,35 | 19,15 | 18,35 | 18,85 | 2,17% | 60,00 |
| 05.05.2026 | 18,35 | 18,45 | 18,35 | 18,45 | 0,54% | - |
| 04.05.2026 | 18,35 | 18,40 | 18,10 | 18,35 | -2,13% | - |
| 30.04.2026 | 18,65 | 18,75 | 18,65 | 18,75 | 0,81% | - |
| 29.04.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 1,09% | - |
| 28.04.2026 | 18,45 | 18,45 | 18,40 | 18,40 | 1,94% | - |
| 27.04.2026 | 18,05 | 18,10 | 18,05 | 18,05 | -1,37% | - |
| 24.04.2026 | 18,35 | 18,35 | 18,30 | 18,30 | 1,67% | - |
| 23.04.2026 | 18,15 | 18,15 | 18,00 | 18,00 | -2,70% | - |
| 22.04.2026 | 18,45 | 18,50 | 18,45 | 18,50 | -1,07% | - |
| 21.04.2026 | 18,65 | 18,70 | 18,65 | 18,70 | -0,53% | - |
| 20.04.2026 | 18,95 | 18,95 | 18,80 | 18,80 | 1,08% | - |
| 17.04.2026 | 18,25 | 18,70 | 18,25 | 18,60 | 1,92% | - |
| 16.04.2026 | 18,25 | 18,30 | 18,20 | 18,25 | 0,27% | - |
| 15.04.2026 | 18,15 | 18,20 | 18,15 | 18,20 | 0,28% | - |
| 14.04.2026 | 18,20 | 18,45 | 18,00 | 18,15 | -0,27% | - |
| 13.04.2026 | 18,25 | 18,25 | 18,20 | 18,20 | -0,27% | - |
| 10.04.2026 | 18,05 | 18,25 | 17,90 | 18,25 | 3,11% | - |
| 09.04.2026 | 17,75 | 17,75 | 17,70 | 17,70 | 1,72% | - |
| 08.04.2026 | 16,95 | 17,40 | 16,95 | 17,40 | 2,35% | - |
| 07.04.2026 | 16,95 | 17,00 | 16,95 | 17,00 | 0,32% | - |
| 02.04.2026 | 16,73 | 16,98 | 16,45 | 16,95 | 3,20% | - |
| 01.04.2026 | 16,38 | 16,45 | 16,38 | 16,42 | 0,86% | - |
| 31.03.2026 | 16,14 | 16,39 | 16,13 | 16,28 | 2,05% | - |
| 30.03.2026 | 15,94 | 15,97 | 15,91 | 15,95 | -4,15% | - |
| 27.03.2026 | 16,55 | 16,64 | 16,54 | 16,64 | 1,40% | - |
| 26.03.2026 | 16,22 | 16,50 | 16,06 | 16,41 | 1,12% | - |
| 25.03.2026 | 15,99 | 16,23 | 15,99 | 16,23 | 1,30% | - |
| 24.03.2026 | 15,90 | 16,07 | 15,72 | 16,02 | 0,87% | - |
| 23.03.2026 | 15,66 | 16,42 | 15,45 | 15,89 | -1,63% | - |
| 20.03.2026 | 16,20 | 16,32 | 16,08 | 16,15 | -0,17% | - |
| 19.03.2026 | 16,35 | 16,41 | 16,08 | 16,18 | -2,57% | - |
| 18.03.2026 | 16,38 | 16,60 | 16,38 | 16,60 | -0,02% | - |
| 17.03.2026 | 16,45 | 16,67 | 16,30 | 16,61 | 0,91% | - |
| 16.03.2026 | 16,36 | 16,70 | 16,17 | 16,46 | 0,97% | - |
| 13.03.2026 | 16,19 | 16,53 | 16,09 | 16,30 | -1,94% | - |
| 12.03.2026 | 16,73 | 16,77 | 16,60 | 16,62 | -0,86% | - |
| 11.03.2026 | 16,73 | 16,77 | 16,70 | 16,77 | 1,41% | - |
| 10.03.2026 | 16,52 | 16,81 | 16,47 | 16,53 | 5,55% | - |
| 09.03.2026 | 15,99 | 16,11 | 15,56 | 15,66 | -3,82% | - |
| 06.03.2026 | 17,06 | 17,10 | 16,14 | 16,29 | -3,91% | - |
| 05.03.2026 | 17,45 | 17,51 | 16,95 | 16,95 | -0,50% | - |
| 04.03.2026 | 17,11 | 17,16 | 17,03 | 17,03 | -1,48% | - |
| 03.03.2026 | 17,10 | 17,31 | 16,70 | 17,29 | 1,27% | - |
| 02.03.2026 | 17,23 | 17,41 | 16,88 | 17,07 | -3,11% | - |
| 27.02.2026 | 17,45 | 17,62 | 17,13 | 17,62 | 0,26% | - |
| 26.02.2026 | 17,44 | 17,68 | 17,41 | 17,57 | 2,72% | - |
| 25.02.2026 | 17,13 | 17,17 | 17,09 | 17,11 | -0,58% | - |
| 24.02.2026 | 17,16 | 17,37 | 17,04 | 17,21 | -0,30% | - |
| 23.02.2026 | 17,22 | 17,65 | 17,04 | 17,26 | 0,85% | - |
| 20.02.2026 | 16,80 | 17,33 | 16,70 | 17,12 | 2,70% | - |
| 19.02.2026 | 16,25 | 17,33 | 16,10 | 16,67 | 5,81% | - |
| 18.02.2026 | 15,87 | 15,89 | 15,73 | 15,75 | -1,13% | - |
| 17.02.2026 | 15,54 | 15,93 | 15,54 | 15,93 | 1,92% | - |
| 16.02.2026 | 15,60 | 15,63 | 15,60 | 15,63 | 4,29% | - |
| 13.02.2026 | 15,14 | 15,14 | 14,97 | 14,99 | -1,33% | - |
| 12.02.2026 | 15,87 | 16,12 | 14,86 | 15,19 | -6,81% | - |
| 11.02.2026 | 16,25 | 16,30 | 16,25 | 16,30 | 0,08% | - |
| 10.02.2026 | 15,99 | 16,33 | 15,84 | 16,29 | -0,94% | - |
| 09.02.2026 | 16,57 | 16,59 | 16,41 | 16,44 | -0,11% | - |
| 06.02.2026 | 16,44 | 16,67 | 16,15 | 16,46 | 0,46% | - |
| 05.02.2026 | 16,35 | 16,39 | 16,35 | 16,39 | 1,06% | - |
| 04.02.2026 | 15,89 | 16,33 | 15,89 | 16,21 | 3,74% | - |
| 03.02.2026 | 15,85 | 16,03 | 15,60 | 15,63 | -2,19% | - |
| 02.02.2026 | 15,98 | 16,19 | 15,70 | 15,98 | 2,60% | - |