18,875€
0,85%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,70 | 18,82 | 18,56 | 18,82 | 0,55% | 106,00 |
| 21.11.2024 | 18,45 | 18,85 | 18,43 | 18,72 | 1,07% | - |
| 20.11.2024 | 18,55 | 18,60 | 18,31 | 18,52 | 0,08% | 12.600,00 |
| 19.11.2024 | 18,25 | 18,55 | 18,04 | 18,50 | 1,34% | - |
| 18.11.2024 | 18,29 | 18,38 | 18,01 | 18,26 | -0,44% | 1.000,00 |
| 15.11.2024 | 18,15 | 18,45 | 17,98 | 18,34 | 0,36% | 550,00 |
| 14.11.2024 | 18,12 | 18,42 | 18,05 | 18,27 | 0,76% | 50,00 |
| 13.11.2024 | 18,19 | 18,56 | 17,94 | 18,14 | -0,63% | 60,00 |
| 12.11.2024 | 18,73 | 18,87 | 18,18 | 18,25 | -3,49% | 1.000,00 |
| 11.11.2024 | 18,19 | 19,17 | 18,19 | 18,91 | 3,97% | 163,00 |
| 08.11.2024 | 17,91 | 18,28 | 17,77 | 18,19 | 1,63% | 1.592,00 |
| 07.11.2024 | 17,36 | 18,00 | 17,21 | 17,90 | 3,13% | 150,00 |
| 06.11.2024 | 17,95 | 18,89 | 16,85 | 17,35 | 0,01% | 11.502,00 |
| 05.11.2024 | 17,18 | 17,41 | 16,84 | 17,35 | 0,84% | - |
| 04.11.2024 | 16,81 | 17,28 | 16,77 | 17,21 | 1,73% | - |
| 01.11.2024 | 17,21 | 17,34 | 16,84 | 16,91 | -1,60% | 12.500,00 |
| 31.10.2024 | 17,40 | 17,57 | 17,13 | 17,19 | -1,56% | 13,00 |
| 30.10.2024 | 17,10 | 17,55 | 16,95 | 17,46 | 2,03% | - |
| 29.10.2024 | 17,06 | 17,23 | 16,93 | 17,11 | 0,23% | 50,00 |
| 28.10.2024 | 16,81 | 17,23 | 16,55 | 17,07 | 2,06% | 10.105,00 |
| 25.10.2024 | 16,96 | 17,13 | 16,73 | 16,73 | -1,36% | 145,00 |
| 24.10.2024 | 16,92 | 17,14 | 16,88 | 16,96 | 0,15% | - |
| 23.10.2024 | 16,90 | 17,10 | 16,86 | 16,93 | -0,03% | - |
| 22.10.2024 | 17,04 | 17,25 | 16,71 | 16,94 | -0,96% | 112,00 |
| 21.10.2024 | 17,38 | 17,42 | 17,09 | 17,10 | -1,51% | 2.000,00 |
| 18.10.2024 | 17,25 | 17,41 | 16,97 | 17,37 | 0,46% | 915,00 |
| 17.10.2024 | 17,41 | 17,54 | 17,08 | 17,29 | -0,72% | 26.832,00 |
| 16.10.2024 | 16,86 | 17,44 | 16,74 | 17,41 | 3,09% | 4.666,00 |
| 15.10.2024 | 16,58 | 17,18 | 16,55 | 16,89 | 1,53% | 715,00 |
| 14.10.2024 | 16,59 | 16,63 | 16,41 | 16,63 | 0,18% | 30.500,00 |
| 11.10.2024 | 16,26 | 16,75 | 16,21 | 16,60 | 2,12% | - |
| 10.10.2024 | 16,42 | 16,45 | 16,06 | 16,26 | -1,17% | - |
| 09.10.2024 | 16,37 | 16,59 | 16,26 | 16,45 | 0,24% | 115,00 |
| 08.10.2024 | 16,06 | 16,47 | 15,97 | 16,41 | 1,97% | 10,00 |
| 07.10.2024 | 16,29 | 16,41 | 15,90 | 16,09 | -1,08% | 1.370,00 |
| 04.10.2024 | 15,85 | 16,27 | 15,83 | 16,27 | 3,35% | - |
| 03.10.2024 | 16,01 | 16,10 | 15,69 | 15,74 | -1,69% | 200,00 |
| 02.10.2024 | 16,14 | 16,18 | 15,95 | 16,01 | -1,16% | - |
| 01.10.2024 | 16,38 | 16,50 | 16,15 | 16,20 | -1,26% | 50,00 |
| 30.09.2024 | 16,08 | 16,42 | 15,91 | 16,41 | 1,74% | 149,00 |
| 27.09.2024 | 15,58 | 16,15 | 15,50 | 16,13 | 3,75% | 40,00 |
| 26.09.2024 | 15,74 | 15,86 | 15,42 | 15,54 | -1,38% | - |
| 25.09.2024 | 15,74 | 16,01 | 15,64 | 15,76 | -0,25% | 543,00 |
| 24.09.2024 | 15,81 | 15,92 | 15,69 | 15,80 | 0,02% | 54,00 |
| 23.09.2024 | 15,84 | 15,97 | 15,72 | 15,80 | -0,35% | 720,00 |
| 20.09.2024 | 15,46 | 15,88 | 15,27 | 15,85 | 2,49% | - |
| 19.09.2024 | 15,16 | 15,52 | 15,03 | 15,47 | 2,32% | 925,00 |
| 18.09.2024 | 14,94 | 15,32 | 14,63 | 15,12 | 0,83% | 56,00 |
| 17.09.2024 | 14,95 | 15,18 | 14,90 | 14,99 | 0,30% | - |
| 16.09.2024 | 14,87 | 15,02 | 14,66 | 14,95 | 0,32% | - |
| 13.09.2024 | 14,64 | 14,95 | 14,37 | 14,90 | 1,83% | 100,00 |
| 12.09.2024 | 14,49 | 14,83 | 14,41 | 14,63 | 0,98% | 230,00 |
| 11.09.2024 | 13,94 | 14,49 | 13,82 | 14,49 | 3,19% | - |
| 10.09.2024 | 13,89 | 14,18 | 13,82 | 14,04 | 1,03% | 100,00 |
| 09.09.2024 | 13,90 | 14,04 | 13,52 | 13,90 | 0,32% | - |
| 06.09.2024 | 13,86 | 13,99 | 13,60 | 13,86 | -0,40% | 21,00 |
| 05.09.2024 | 13,95 | 14,19 | 13,89 | 13,91 | -0,34% | - |
| 04.09.2024 | 13,67 | 14,04 | 13,67 | 13,96 | 1,82% | - |
| 03.09.2024 | 14,42 | 14,53 | 13,63 | 13,71 | -5,06% | 10,00 |
| 02.09.2024 | 14,45 | 14,45 | 14,29 | 14,44 | 0,02% | 129,00 |
| 30.08.2024 | 14,12 | 14,53 | 14,10 | 14,44 | 2,38% | 100,00 |
| 29.08.2024 | 14,13 | 14,30 | 14,03 | 14,10 | -0,41% | - |
| 28.08.2024 | 14,25 | 14,31 | 14,05 | 14,16 | -0,07% | 262,00 |
| 27.08.2024 | 14,03 | 14,27 | 13,93 | 14,17 | 0,76% | 400,00 |
| 26.08.2024 | 13,91 | 14,22 | 13,91 | 14,06 | 0,77% | - |
| 23.08.2024 | 13,50 | 14,10 | 13,50 | 13,95 | 3,49% | - |
| 22.08.2024 | 13,38 | 13,68 | 13,36 | 13,48 | 0,56% | 79,00 |
| 21.08.2024 | 13,38 | 13,45 | 13,18 | 13,41 | 0,15% | - |
| 20.08.2024 | 13,42 | 13,52 | 13,24 | 13,39 | -0,45% | - |
| 19.08.2024 | 13,30 | 13,50 | 13,27 | 13,45 | 0,07% | - |
| 16.08.2024 | 13,70 | 13,75 | 13,42 | 13,44 | -1,86% | 125,00 |
| 15.08.2024 | 13,34 | 13,86 | 13,32 | 13,69 | 3,18% | - |
| 14.08.2024 | 13,33 | 13,50 | 13,19 | 13,27 | -0,69% | - |
| 13.08.2024 | 13,31 | 13,47 | 13,25 | 13,36 | 0,34% | - |
| 12.08.2024 | 13,75 | 13,77 | 13,22 | 13,32 | -3,23% | - |
| 09.08.2024 | 13,75 | 13,85 | 13,38 | 13,76 | 0,64% | - |
| 08.08.2024 | 13,35 | 13,71 | 13,31 | 13,68 | 2,15% | - |
| 07.08.2024 | 13,67 | 13,84 | 13,22 | 13,39 | -0,93% | 1,00 |
| 06.08.2024 | 13,23 | 13,66 | 13,05 | 13,51 | 3,43% | 300,00 |
| 05.08.2024 | 13,52 | 13,55 | 12,50 | 13,07 | -4,20% | 525,00 |
| 02.08.2024 | 14,28 | 14,28 | 13,64 | 13,64 | -4,83% | 379,00 |
| 01.08.2024 | 14,82 | 15,23 | 14,15 | 14,33 | -2,85% | 210,00 |
| 31.07.2024 | 15,42 | 15,53 | 14,60 | 14,75 | -5,01% | 115,00 |
| 30.07.2024 | 15,03 | 15,53 | 14,98 | 15,53 | 3,19% | 50,00 |
| 29.07.2024 | 15,00 | 15,11 | 14,85 | 15,05 | 0,70% | - |
| 26.07.2024 | 14,45 | 15,06 | 14,45 | 14,94 | 3,80% | - |
| 25.07.2024 | 14,65 | 14,84 | 14,40 | 14,40 | -1,66% | 260,00 |
| 24.07.2024 | 15,27 | 15,36 | 14,61 | 14,64 | -4,42% | - |
| 23.07.2024 | 15,09 | 15,39 | 14,94 | 15,32 | 1,37% | - |
| 22.07.2024 | 14,79 | 15,17 | 14,64 | 15,11 | 2,30% | 239,00 |
| 19.07.2024 | 14,85 | 14,93 | 14,60 | 14,77 | -0,27% | - |
| 18.07.2024 | 14,67 | 15,15 | 14,57 | 14,81 | 1,18% | 450,00 |
| 17.07.2024 | 14,77 | 15,03 | 14,56 | 14,64 | -1,41% | - |
| 16.07.2024 | 14,39 | 14,85 | 14,29 | 14,85 | 3,20% | 9,00 |
| 15.07.2024 | 14,22 | 14,42 | 14,09 | 14,39 | 1,57% | 51,00 |
| 12.07.2024 | 14,28 | 14,58 | 14,10 | 14,16 | -0,68% | 1.276,00 |
| 11.07.2024 | 14,04 | 14,55 | 14,02 | 14,26 | 1,17% | 2,00 |
| 10.07.2024 | 13,75 | 14,15 | 13,72 | 14,10 | 2,27% | 50,00 |
| 09.07.2024 | 13,74 | 13,89 | 13,56 | 13,78 | 0,64% | - |
| 08.07.2024 | 13,49 | 13,72 | 13,49 | 13,70 | 2,07% | 100,00 |