15,093€
1,00%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 15,02 | 15,20 | 14,82 | 15,09 | 0,97% | 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 |
| 10.12.2024 | 20,67 | 20,85 | 20,15 | 20,22 | -2,25% | 550,00 |
| 09.12.2024 | 20,81 | 21,03 | 20,48 | 20,69 | -1,26% | 157,00 |
| 06.12.2024 | 20,51 | 21,04 | 20,51 | 20,95 | 1,23% | 38,00 |
| 05.12.2024 | 20,43 | 20,80 | 20,09 | 20,70 | 1,42% | - |
| 04.12.2024 | 20,10 | 20,44 | 19,79 | 20,41 | 1,94% | 220,00 |
| 03.12.2024 | 19,90 | 20,06 | 19,72 | 20,02 | 0,68% | 320,00 |
| 02.12.2024 | 20,00 | 20,28 | 19,62 | 19,88 | -0,79% | 134,00 |
| 29.11.2024 | 20,05 | 20,37 | 19,94 | 20,04 | -0,02% | 1.603,00 |
| 28.11.2024 | 20,06 | 20,10 | 19,95 | 20,05 | 0,33% | 125,00 |
| 27.11.2024 | 19,98 | 20,57 | 19,68 | 19,98 | -0,01% | 1.686,00 |
| 26.11.2024 | 19,11 | 20,37 | 18,58 | 19,98 | 3,00% | 3.806,00 |
| 25.11.2024 | 18,92 | 19,43 | 18,87 | 19,40 | 2,28% | 1.538,00 |
| 22.11.2024 | 18,70 | 19,20 | 18,56 | 18,97 | 1,35% | 1.735,00 |
| 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 |