20,200€
2,54%
Echtzeit-Aktienkurs Macerich Company (The)
Bid:
Ask:
Aktienkurse zur Macerich Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,85 | 20,00 | 19,80 | 20,00 | 1,52% | - |
| 24.09.2026 | 19,80 | 20,10 | 19,70 | 19,70 | -1,99% | - |
| 23.09.2026 | 20,00 | 20,10 | 19,75 | 20,10 | 1,52% | - |
| 22.09.2026 | 19,70 | 19,85 | 19,65 | 19,80 | 0,76% | - |
| 18.09.2026 | 19,65 | 19,80 | 19,65 | 19,65 | -0,25% | - |
| 17.09.2026 | 19,65 | 19,80 | 19,65 | 19,70 | 0,25% | - |
| 16.09.2026 | 19,40 | 19,65 | 19,40 | 19,65 | 1,29% | - |
| 15.09.2026 | 19,40 | 19,45 | 19,35 | 19,40 | -2,27% | - |
| 10.09.2026 | 19,85 | 19,85 | 19,75 | 19,85 | 0,25% | - |
| 08.09.2026 | 19,80 | 19,95 | 19,80 | 19,80 | -1,49% | - |
| 03.09.2026 | 20,20 | 20,40 | 19,95 | 20,10 | -0,99% | - |
| 02.09.2026 | 20,30 | 20,40 | 20,20 | 20,30 | 0,50% | - |
| 01.09.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 31.08.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 28.08.2026 | 20,50 | 20,70 | 20,40 | 20,60 | -0,48% | - |
| 26.08.2026 | 20,80 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 25.08.2026 | 20,90 | 21,10 | 20,90 | 20,90 | -1,42% | - |
| 20.08.2026 | 21,30 | 21,40 | 21,20 | 21,20 | 0,47% | - |
| 19.08.2026 | 21,00 | 21,20 | 20,90 | 21,10 | -0,47% | - |
| 18.08.2026 | 21,30 | 21,40 | 21,20 | 21,20 | 0,47% | - |
| 17.08.2026 | 21,30 | 21,40 | 21,10 | 21,10 | -1,40% | - |
| 14.08.2026 | 21,30 | 21,50 | 21,20 | 21,40 | -0,47% | - |
| 13.08.2026 | 21,40 | 21,70 | 21,30 | 21,50 | 1,90% | - |
| 11.08.2026 | 21,10 | 21,20 | 21,00 | 21,10 | 0,00% | - |
| 10.08.2026 | 21,10 | 21,20 | 21,00 | 21,10 | 3,43% | - |
| 07.08.2026 | 20,40 | 20,50 | 20,40 | 20,40 | -6,85% | - |
| 05.08.2026 | 22,20 | 22,40 | 21,70 | 21,90 | -2,23% | - |
| 04.08.2026 | 22,50 | 22,60 | 22,40 | 22,40 | 0,45% | - |
| 03.08.2026 | 22,60 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 31.07.2026 | 22,30 | 22,50 | 22,10 | 22,50 | -1,32% | - |
| 30.07.2026 | 22,80 | 22,90 | 22,60 | 22,80 | -2,15% | - |
| 29.07.2026 | 23,30 | 23,40 | 23,30 | 23,30 | 0,87% | - |
| 27.07.2026 | 22,80 | 23,10 | 22,80 | 23,10 | 2,67% | - |
| 21.07.2026 | 22,50 | 22,50 | 22,30 | 22,50 | -1,32% | - |
| 17.07.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 4,11% | - |
| 16.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
| 14.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 13.07.2026 | 21,50 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 10.07.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -1,81% | - |
| 07.07.2026 | 22,10 | 22,20 | 22,10 | 22,10 | 0,00% | 100,00 |
| 06.07.2026 | 22,30 | 22,40 | 22,10 | 22,10 | -0,90% | 127,00 |
| 02.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 30.06.2026 | 22,50 | 22,70 | 22,50 | 22,50 | 3,69% | - |
| 24.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 1,88% | - |
| 23.06.2026 | 20,70 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 17.06.2026 | 20,70 | 21,00 | 20,60 | 20,90 | -2,79% | - |
| 11.06.2026 | 21,30 | 21,70 | 21,30 | 21,50 | 12,57% | - |
| 04.06.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -3,78% | - |
| 02.06.2026 | 19,85 | 19,85 | 19,55 | 19,85 | 1,53% | - |
| 28.05.2026 | 19,50 | 19,65 | 19,20 | 19,55 | 0,51% | - |
| 27.05.2026 | 19,35 | 19,45 | 19,25 | 19,45 | 2,37% | - |
| 25.05.2026 | 19,20 | 19,20 | 18,90 | 19,00 | 0,80% | 400,00 |
| 19.05.2026 | 18,75 | 18,85 | 18,55 | 18,85 | 1,07% | - |
| 18.05.2026 | 18,45 | 18,85 | 18,45 | 18,65 | -2,10% | - |
| 15.05.2026 | 19,10 | 19,10 | 18,85 | 19,05 | 1,60% | - |
| 13.05.2026 | 19,00 | 19,10 | 18,75 | 18,75 | -0,53% | - |
| 12.05.2026 | 17,80 | 18,85 | 17,80 | 18,85 | 1,07% | - |
| 11.05.2026 | 18,55 | 18,65 | 18,50 | 18,65 | -1,06% | - |
| 06.05.2026 | 18,40 | 19,15 | 18,40 | 18,85 | 1,07% | - |
| 05.05.2026 | 18,45 | 18,65 | 18,40 | 18,65 | 1,91% | - |
| 04.05.2026 | 18,30 | 18,40 | 18,25 | 18,30 | -1,35% | - |
| 30.04.2026 | 18,65 | 18,80 | 18,35 | 18,55 | -0,54% | - |
| 29.04.2026 | 18,60 | 18,75 | 18,35 | 18,65 | 0,54% | - |
| 28.04.2026 | 18,40 | 18,65 | 18,30 | 18,55 | 3,06% | 60,00 |
| 27.04.2026 | 18,05 | 18,10 | 18,00 | 18,00 | -2,17% | - |
| 24.04.2026 | 18,40 | 18,40 | 18,30 | 18,40 | 0,27% | - |
| 23.04.2026 | 18,05 | 18,45 | 18,00 | 18,35 | -0,81% | - |
| 22.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 21.04.2026 | 18,70 | 18,80 | 18,35 | 18,45 | -0,54% | - |
| 20.04.2026 | 18,90 | 18,95 | 18,55 | 18,55 | -0,54% | - |
| 17.04.2026 | 18,60 | 18,70 | 18,60 | 18,65 | 0,00% | - |
| 16.04.2026 | 18,30 | 18,65 | 18,20 | 18,65 | 2,19% | 1.017,00 |
| 15.04.2026 | 18,20 | 18,25 | 17,95 | 18,25 | 0,00% | - |
| 14.04.2026 | 18,20 | 18,45 | 18,05 | 18,25 | 0,55% | 110,00 |
| 13.04.2026 | 18,20 | 18,20 | 18,10 | 18,15 | -0,55% | - |
| 10.04.2026 | 18,00 | 18,25 | 17,90 | 18,25 | 1,11% | 167,00 |
| 09.04.2026 | 17,70 | 18,15 | 17,45 | 18,05 | 1,69% | - |
| 08.04.2026 | 17,30 | 17,85 | 17,30 | 17,75 | 3,50% | - |
| 07.04.2026 | 16,90 | 17,25 | 16,80 | 17,15 | 1,11% | - |
| 02.04.2026 | 16,59 | 16,99 | 16,48 | 16,96 | 1,48% | - |
| 01.04.2026 | 16,44 | 16,82 | 16,38 | 16,72 | 2,61% | - |
| 31.03.2026 | 16,23 | 16,29 | 16,23 | 16,29 | 1,04% | - |
| 30.03.2026 | 15,98 | 16,19 | 15,97 | 16,12 | 0,48% | - |
| 27.03.2026 | 16,60 | 16,66 | 16,05 | 16,05 | -3,14% | - |
| 26.03.2026 | 16,20 | 16,57 | 16,06 | 16,57 | 2,03% | - |
| 25.03.2026 | 16,04 | 16,26 | 16,01 | 16,24 | 1,31% | - |
| 24.03.2026 | 15,91 | 16,32 | 15,72 | 16,03 | -1,35% | - |
| 23.03.2026 | 15,51 | 16,40 | 15,45 | 16,25 | 0,37% | - |
| 20.03.2026 | 16,16 | 16,32 | 16,10 | 16,19 | 0,06% | - |
| 19.03.2026 | 16,33 | 16,38 | 16,08 | 16,18 | -2,13% | - |
| 18.03.2026 | 16,58 | 16,67 | 16,25 | 16,53 | -0,47% | 200,00 |
| 17.03.2026 | 16,41 | 16,66 | 16,30 | 16,61 | 0,61% | - |
| 16.03.2026 | 16,38 | 16,70 | 16,17 | 16,51 | 0,73% | - |
| 13.03.2026 | 16,13 | 16,49 | 16,09 | 16,39 | -0,41% | - |
| 12.03.2026 | 16,62 | 16,71 | 16,40 | 16,45 | -0,66% | - |
| 11.03.2026 | 16,75 | 16,81 | 16,34 | 16,56 | -1,08% | - |
| 10.03.2026 | 16,58 | 16,94 | 16,36 | 16,74 | 1,10% | - |
| 09.03.2026 | 15,93 | 16,56 | 15,50 | 16,56 | 1,47% | - |
| 06.03.2026 | 17,08 | 17,08 | 16,09 | 16,32 | -4,07% | - |
| 05.03.2026 | 17,48 | 17,50 | 16,94 | 17,01 | -0,34% | - |