13,948€
-4,71%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,57 | 14,57 | 13,77 | 13,98 | -4,51% | 63.046,00 |
| 31.07.2025 | 14,60 | 14,83 | 14,34 | 14,64 | 0,84% | - |
| 30.07.2025 | 14,92 | 15,05 | 14,38 | 14,52 | -2,78% | 263,00 |
| 29.07.2025 | 15,00 | 15,34 | 14,91 | 14,93 | -0,12% | - |
| 28.07.2025 | 15,15 | 15,29 | 14,85 | 14,95 | -0,63% | - |
| 25.07.2025 | 15,05 | 15,11 | 14,74 | 15,04 | 0,18% | - |
| 24.07.2025 | 15,02 | 15,23 | 14,96 | 15,02 | -0,32% | - |
| 23.07.2025 | 14,89 | 15,06 | 14,81 | 15,06 | 1,41% | 126,00 |
| 22.07.2025 | 14,40 | 14,88 | 14,31 | 14,85 | 2,89% | 40.060,00 |
| 21.07.2025 | 14,26 | 14,56 | 14,23 | 14,44 | 1,40% | - |
| 18.07.2025 | 14,34 | 14,40 | 14,14 | 14,24 | -0,87% | - |
| 17.07.2025 | 14,12 | 14,46 | 14,12 | 14,36 | 1,84% | - |
| 16.07.2025 | 13,76 | 14,13 | 13,60 | 14,10 | 2,01% | 194,00 |
| 15.07.2025 | 14,09 | 14,11 | 13,78 | 13,82 | -1,69% | - |
| 14.07.2025 | 13,86 | 14,06 | 13,83 | 14,06 | 1,10% | 10,00 |
| 11.07.2025 | 13,99 | 13,99 | 13,79 | 13,91 | -1,01% | - |
| 10.07.2025 | 13,87 | 14,33 | 13,87 | 14,05 | 0,57% | - |
| 09.07.2025 | 13,82 | 14,00 | 13,76 | 13,97 | 0,99% | - |
| 08.07.2025 | 13,73 | 13,94 | 13,73 | 13,83 | 0,76% | - |
| 07.07.2025 | 14,07 | 14,21 | 13,69 | 13,73 | -2,23% | - |
| 04.07.2025 | 14,10 | 14,10 | 14,04 | 14,04 | -0,64% | - |
| 03.07.2025 | 14,11 | 14,23 | 14,09 | 14,13 | 0,32% | - |
| 02.07.2025 | 14,00 | 14,13 | 13,90 | 14,09 | 0,88% | - |
| 01.07.2025 | 13,72 | 14,22 | 13,53 | 13,96 | 1,38% | - |
| 30.06.2025 | 13,83 | 13,90 | 13,58 | 13,77 | -0,34% | - |
| 27.06.2025 | 13,92 | 14,00 | 13,77 | 13,82 | -0,16% | - |
| 26.06.2025 | 13,56 | 13,84 | 13,39 | 13,84 | 1,91% | - |
| 25.06.2025 | 14,25 | 14,25 | 13,58 | 13,58 | -4,18% | - |
| 24.06.2025 | 13,95 | 14,38 | 13,93 | 14,18 | 2,37% | - |
| 23.06.2025 | 13,86 | 14,04 | 13,46 | 13,85 | -0,16% | - |
| 20.06.2025 | 13,93 | 14,08 | 13,74 | 13,87 | 0,27% | - |
| 19.06.2025 | 13,94 | 13,94 | 13,83 | 13,83 | -1,35% | - |
| 18.06.2025 | 13,77 | 14,02 | 13,65 | 14,02 | 2,02% | 144,00 |
| 17.06.2025 | 13,85 | 13,95 | 13,58 | 13,75 | -1,19% | - |
| 16.06.2025 | 13,67 | 13,97 | 13,64 | 13,91 | 2,28% | 2.494,00 |
| 13.06.2025 | 13,70 | 13,79 | 13,44 | 13,60 | -1,75% | - |
| 12.06.2025 | 14,06 | 14,08 | 13,81 | 13,84 | -2,12% | - |
| 11.06.2025 | 14,57 | 14,86 | 14,14 | 14,14 | -3,27% | 32,00 |
| 10.06.2025 | 14,38 | 14,71 | 14,38 | 14,62 | 1,42% | 890,00 |
| 09.06.2025 | 14,10 | 14,60 | 14,10 | 14,42 | 1,94% | - |
| 06.06.2025 | 13,80 | 14,14 | 13,79 | 14,14 | 2,86% | - |
| 05.06.2025 | 13,83 | 13,90 | 13,57 | 13,75 | -0,78% | - |
| 04.06.2025 | 13,91 | 13,93 | 13,71 | 13,86 | -0,45% | - |
| 03.06.2025 | 13,94 | 14,17 | 13,91 | 13,92 | -1,24% | - |
| 02.06.2025 | 14,13 | 14,15 | 13,84 | 14,09 | -1,45% | - |
| 30.05.2025 | 14,29 | 14,37 | 14,00 | 14,30 | 0,00% | - |
| 29.05.2025 | 14,26 | 14,39 | 13,94 | 14,30 | 2,29% | - |
| 28.05.2025 | 13,61 | 14,00 | 13,47 | 13,98 | 3,04% | - |
| 27.05.2025 | 13,21 | 13,62 | 13,16 | 13,57 | 2,67% | - |
| 26.05.2025 | 13,17 | 13,30 | 13,14 | 13,22 | 0,97% | 50,00 |
| 23.05.2025 | 13,41 | 13,54 | 13,06 | 13,09 | -3,04% | - |
| 22.05.2025 | 13,47 | 13,56 | 13,24 | 13,50 | -0,11% | - |
| 21.05.2025 | 13,78 | 13,79 | 13,41 | 13,51 | -2,88% | - |
| 20.05.2025 | 14,04 | 14,16 | 13,88 | 13,91 | -1,42% | - |
| 19.05.2025 | 14,20 | 14,20 | 13,93 | 14,11 | -1,89% | - |
| 16.05.2025 | 14,13 | 14,42 | 14,13 | 14,39 | 1,48% | - |
| 15.05.2025 | 13,90 | 14,27 | 13,84 | 14,18 | 1,23% | - |
| 14.05.2025 | 14,36 | 14,40 | 13,90 | 14,00 | -2,39% | - |
| 13.05.2025 | 14,85 | 15,04 | 14,29 | 14,35 | -3,55% | 594,00 |
| 12.05.2025 | 13,55 | 15,49 | 13,46 | 14,87 | 11,63% | - |
| 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% | - |