13,313€
-0,78%
Echtzeit-Aktienkurs Macerich Company (The)
Bid:
Ask:
Aktienkurse zur Macerich Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,39 | 13,49 | 13,22 | 13,32 | -0,71% | - |
| 08.05.2025 | 13,28 | 13,64 | 13,14 | 13,42 | 1,71% | 18,00 |
| 07.05.2025 | 13,10 | 13,35 | 13,08 | 13,19 | 1,01% | - |
| 06.05.2025 | 13,18 | 13,23 | 12,92 | 13,06 | -1,38% | - |
| 05.05.2025 | 13,33 | 13,47 | 13,13 | 13,24 | -1,41% | 277,00 |
| 02.05.2025 | 12,92 | 13,45 | 12,77 | 13,43 | 3,57% | 55,00 |
| 30.04.2025 | 12,86 | 12,97 | 12,49 | 12,97 | 0,19% | - |
| 29.04.2025 | 13,24 | 13,28 | 12,81 | 12,95 | -1,65% | - |
| 28.04.2025 | 12,99 | 13,27 | 12,83 | 13,16 | 0,94% | - |
| 25.04.2025 | 13,01 | 13,08 | 12,75 | 13,04 | 1,10% | - |
| 24.04.2025 | 12,64 | 12,93 | 12,55 | 12,90 | 1,48% | - |
| 23.04.2025 | 12,68 | 13,24 | 12,53 | 12,71 | 2,50% | - |
| 22.04.2025 | 12,23 | 12,68 | 12,17 | 12,40 | -3,84% | - |
| 17.04.2025 | 12,63 | 13,11 | 12,34 | 12,90 | 3,04% | 255,00 |
| 16.04.2025 | 12,44 | 12,80 | 12,39 | 12,52 | -0,89% | - |
| 15.04.2025 | 12,35 | 12,79 | 12,34 | 12,63 | 2,25% | 235,00 |
| 14.04.2025 | 12,28 | 12,63 | 12,17 | 12,35 | 0,86% | - |
| 11.04.2025 | 12,81 | 12,87 | 11,84 | 12,25 | -4,19% | 355,00 |
| 10.04.2025 | 13,59 | 13,65 | 12,14 | 12,78 | -6,25% | - |
| 09.04.2025 | 11,77 | 13,66 | 11,29 | 13,63 | 12,85% | 200,00 |
| 08.04.2025 | 12,96 | 13,58 | 11,90 | 12,08 | -6,27% | 10,00 |
| 07.04.2025 | 12,82 | 13,57 | 12,17 | 12,89 | -2,79% | 110,00 |
| 04.04.2025 | 14,04 | 14,08 | 12,58 | 13,26 | -6,31% | 1.505,00 |
| 03.04.2025 | 15,81 | 15,83 | 14,07 | 14,15 | -13,35% | - |
| 02.04.2025 | 15,80 | 16,52 | 15,57 | 16,33 | 3,35% | - |
| 01.04.2025 | 15,85 | 16,07 | 15,65 | 15,80 | -0,97% | - |
| 31.03.2025 | 15,73 | 16,09 | 15,58 | 15,96 | 1,04% | - |
| 28.03.2025 | 16,00 | 16,09 | 15,61 | 15,79 | -1,44% | - |
| 27.03.2025 | 16,23 | 16,39 | 15,97 | 16,02 | -1,08% | - |
| 26.03.2025 | 16,16 | 16,30 | 16,07 | 16,20 | 0,51% | - |
| 25.03.2025 | 16,48 | 16,52 | 15,99 | 16,11 | -2,08% | - |
| 24.03.2025 | 16,04 | 16,48 | 15,96 | 16,46 | 3,04% | - |
| 21.03.2025 | 15,89 | 16,05 | 15,56 | 15,97 | 0,28% | - |
| 20.03.2025 | 16,08 | 16,23 | 15,83 | 15,93 | -0,19% | - |
| 19.03.2025 | 15,73 | 16,08 | 15,55 | 15,96 | 1,62% | - |
| 18.03.2025 | 15,96 | 16,04 | 15,49 | 15,70 | -1,75% | 762,00 |
| 17.03.2025 | 15,07 | 16,04 | 14,89 | 15,98 | 5,67% | - |
| 14.03.2025 | 15,02 | 15,20 | 14,82 | 15,12 | 1,20% | 1.900,00 |
| 13.03.2025 | 15,42 | 15,70 | 14,81 | 14,94 | -3,21% | - |
| 12.03.2025 | 14,98 | 15,52 | 14,86 | 15,44 | 3,28% | - |
| 11.03.2025 | 14,67 | 15,08 | 14,46 | 14,95 | 1,93% | 40.220,00 |
| 10.03.2025 | 15,52 | 15,55 | 14,58 | 14,67 | -5,60% | 901,00 |
| 07.03.2025 | 16,40 | 16,45 | 15,26 | 15,54 | -4,63% | - |
| 06.03.2025 | 16,83 | 16,83 | 16,20 | 16,29 | -3,28% | 2.950,00 |
| 05.03.2025 | 16,97 | 16,97 | 16,41 | 16,84 | 0,21% | 170,00 |
| 04.03.2025 | 17,40 | 17,40 | 16,63 | 16,81 | -4,01% | 954,00 |
| 03.03.2025 | 17,36 | 17,65 | 17,17 | 17,51 | 0,75% | - |
| 28.02.2025 | 17,64 | 17,70 | 16,81 | 17,38 | -1,14% | 650,00 |
| 27.02.2025 | 19,25 | 19,66 | 17,27 | 17,58 | -8,27% | 505,00 |
| 26.02.2025 | 18,86 | 19,50 | 18,79 | 19,17 | 2,15% | - |
| 25.02.2025 | 18,93 | 19,00 | 18,58 | 18,76 | -0,85% | - |
| 24.02.2025 | 18,86 | 19,14 | 18,76 | 18,92 | -0,16% | 100,00 |
| 21.02.2025 | 19,41 | 19,69 | 18,78 | 18,95 | -2,26% | - |
| 20.02.2025 | 19,65 | 19,73 | 19,38 | 19,39 | -1,71% | - |
| 19.02.2025 | 19,92 | 20,00 | 19,57 | 19,73 | -0,98% | - |
| 18.02.2025 | 19,61 | 19,98 | 19,51 | 19,92 | 1,57% | 500,00 |
| 17.02.2025 | 19,57 | 19,62 | 19,55 | 19,62 | 0,28% | - |
| 14.02.2025 | 19,90 | 19,94 | 19,47 | 19,56 | -1,60% | - |
| 13.02.2025 | 19,67 | 19,91 | 19,52 | 19,88 | 0,84% | - |
| 12.02.2025 | 20,10 | 20,11 | 19,59 | 19,71 | -2,03% | 174,00 |
| 11.02.2025 | 19,77 | 20,25 | 19,63 | 20,12 | 1,58% | 33,00 |
| 10.02.2025 | 20,24 | 20,44 | 19,64 | 19,81 | -1,80% | - |
| 07.02.2025 | 19,89 | 20,30 | 19,77 | 20,17 | 1,50% | 100,00 |
| 06.02.2025 | 19,99 | 20,22 | 19,73 | 19,87 | -0,13% | - |
| 05.02.2025 | 19,48 | 20,08 | 19,41 | 19,90 | 1,60% | - |
| 04.02.2025 | 19,82 | 19,82 | 19,53 | 19,59 | -0,91% | - |
| 03.02.2025 | 19,97 | 20,09 | 19,54 | 19,77 | -1,03% | 50,00 |
| 31.01.2025 | 20,16 | 20,27 | 19,82 | 19,97 | -0,17% | 200,00 |
| 30.01.2025 | 19,63 | 20,26 | 19,49 | 20,01 | 1,83% | 200,00 |
| 29.01.2025 | 19,72 | 20,01 | 19,54 | 19,65 | -0,29% | 350,00 |
| 28.01.2025 | 20,07 | 20,19 | 19,57 | 19,70 | -1,24% | 1.400,00 |
| 27.01.2025 | 19,46 | 19,98 | 19,33 | 19,95 | 2,03% | 303,00 |
| 24.01.2025 | 19,22 | 19,60 | 19,07 | 19,55 | 1,33% | - |
| 23.01.2025 | 19,11 | 19,40 | 18,95 | 19,30 | 0,89% | - |
| 22.01.2025 | 19,38 | 19,43 | 19,03 | 19,13 | -1,03% | 6,00 |
| 21.01.2025 | 19,06 | 19,40 | 19,04 | 19,33 | 1,13% | - |
| 20.01.2025 | 19,23 | 19,23 | 18,98 | 19,11 | -0,65% | 150,00 |
| 17.01.2025 | 19,00 | 19,32 | 18,86 | 19,24 | 1,58% | 150,00 |
| 16.01.2025 | 19,03 | 19,20 | 18,85 | 18,94 | -0,37% | - |
| 15.01.2025 | 18,91 | 19,68 | 18,89 | 19,01 | 0,74% | - |
| 14.01.2025 | 18,95 | 19,16 | 18,75 | 18,87 | -0,79% | 1.580,00 |
| 13.01.2025 | 18,72 | 19,12 | 18,64 | 19,02 | 1,09% | 375,00 |
| 10.01.2025 | 19,74 | 19,76 | 18,65 | 18,81 | -4,70% | - |
| 09.01.2025 | 19,74 | 19,77 | 19,70 | 19,74 | 0,03% | - |
| 08.01.2025 | 19,78 | 19,87 | 19,17 | 19,73 | 0,00% | 105,00 |
| 07.01.2025 | 19,55 | 19,75 | 19,22 | 19,73 | 0,65% | - |
| 06.01.2025 | 19,91 | 20,12 | 19,36 | 19,61 | -1,59% | 810,00 |
| 03.01.2025 | 19,73 | 20,00 | 19,63 | 19,92 | 0,89% | 308,00 |
| 02.01.2025 | 19,22 | 19,89 | 19,21 | 19,75 | 3,34% | 958,00 |
| 30.12.2024 | 19,27 | 19,31 | 19,11 | 19,11 | -0,91% | 190,00 |
| 27.12.2024 | 19,77 | 19,77 | 19,21 | 19,29 | -0,17% | 177,00 |
| 23.12.2024 | 19,48 | 19,74 | 19,16 | 19,32 | -0,77% | - |
| 20.12.2024 | 19,18 | 19,84 | 19,01 | 19,47 | 1,05% | 6,00 |
| 19.12.2024 | 19,31 | 19,68 | 19,25 | 19,27 | -0,23% | 5,00 |
| 18.12.2024 | 20,36 | 20,50 | 19,01 | 19,31 | -5,30% | 11.969,00 |
| 17.12.2024 | 20,57 | 20,79 | 20,36 | 20,39 | -1,04% | 50,00 |
| 16.12.2024 | 20,47 | 20,77 | 20,32 | 20,61 | 0,91% | 65,00 |
| 13.12.2024 | 20,07 | 20,46 | 19,88 | 20,42 | 1,96% | - |
| 12.12.2024 | 20,38 | 20,47 | 20,01 | 20,03 | -1,49% | 125,00 |
| 11.12.2024 | 20,25 | 20,44 | 20,13 | 20,33 | 0,54% | 10.000,00 |