18,550€
-1,59%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2026 | 17,05 | 17,17 | 17,05 | 17,07 | -1,40% | - |
| 03.03.2026 | 16,97 | 17,51 | 16,71 | 17,31 | 1,29% | - |
| 02.03.2026 | 17,22 | 17,33 | 16,87 | 17,09 | -2,47% | - |
| 27.02.2026 | 17,54 | 17,55 | 17,52 | 17,53 | -0,55% | - |
| 26.02.2026 | 17,41 | 17,69 | 17,32 | 17,62 | 2,56% | 291,00 |
| 25.02.2026 | 17,09 | 17,23 | 16,98 | 17,18 | -0,64% | 50,00 |
| 24.02.2026 | 17,19 | 17,37 | 17,04 | 17,29 | -1,76% | - |
| 23.02.2026 | 17,18 | 17,64 | 17,08 | 17,60 | 2,53% | 270,00 |
| 20.02.2026 | 16,86 | 17,33 | 16,60 | 17,17 | 4,14% | - |
| 19.02.2026 | 16,24 | 17,33 | 16,17 | 16,49 | 1,51% | - |
| 18.02.2026 | 15,92 | 16,27 | 15,77 | 16,24 | 2,35% | - |
| 17.02.2026 | 15,58 | 15,98 | 15,54 | 15,87 | 1,49% | - |
| 16.02.2026 | 15,65 | 15,68 | 15,62 | 15,64 | 4,13% | - |
| 13.02.2026 | 15,02 | 15,02 | 14,98 | 15,02 | -0,66% | - |
| 12.02.2026 | 15,92 | 16,14 | 14,86 | 15,12 | -7,77% | - |
| 11.02.2026 | 16,28 | 16,45 | 16,25 | 16,39 | 0,52% | - |
| 10.02.2026 | 16,01 | 16,33 | 15,83 | 16,30 | -1,54% | 441,00 |
| 09.02.2026 | 16,56 | 16,58 | 16,44 | 16,56 | 0,67% | 109,00 |
| 06.02.2026 | 16,38 | 16,66 | 16,38 | 16,45 | 0,40% | - |
| 05.02.2026 | 16,38 | 16,48 | 16,21 | 16,38 | -0,53% | - |
| 04.02.2026 | 15,94 | 16,49 | 15,89 | 16,47 | 3,58% | - |
| 03.02.2026 | 15,89 | 16,01 | 15,47 | 15,90 | -0,49% | - |
| 02.02.2026 | 15,78 | 16,25 | 15,76 | 15,98 | 1,77% | - |
| 30.01.2026 | 15,58 | 15,74 | 15,51 | 15,70 | 0,80% | - |
| 29.01.2026 | 14,98 | 15,58 | 14,98 | 15,58 | 3,89% | - |
| 28.01.2026 | 14,80 | 15,19 | 14,72 | 14,99 | 1,63% | 69,00 |
| 27.01.2026 | 15,25 | 15,26 | 14,69 | 14,75 | -3,72% | - |
| 26.01.2026 | 15,45 | 15,53 | 15,25 | 15,32 | -1,19% | - |
| 23.01.2026 | 15,71 | 15,71 | 15,35 | 15,51 | -0,80% | 350,00 |
| 22.01.2026 | 15,97 | 16,06 | 15,58 | 15,63 | -0,97% | - |
| 21.01.2026 | 15,79 | 15,79 | 15,77 | 15,79 | 0,08% | - |
| 20.01.2026 | 15,88 | 15,88 | 15,70 | 15,77 | -1,16% | - |
| 19.01.2026 | 15,95 | 15,96 | 15,94 | 15,96 | -1,45% | - |
| 16.01.2026 | 15,81 | 16,22 | 15,75 | 16,19 | 2,50% | - |
| 15.01.2026 | 15,77 | 16,22 | 15,77 | 15,80 | 0,43% | - |
| 14.01.2026 | 15,56 | 15,73 | 15,28 | 15,73 | 0,56% | - |
| 13.01.2026 | 15,51 | 15,70 | 15,50 | 15,64 | 0,59% | - |
| 12.01.2026 | 15,60 | 15,67 | 15,51 | 15,55 | -1,11% | - |
| 09.01.2026 | 15,82 | 15,98 | 15,73 | 15,73 | -0,66% | - |
| 08.01.2026 | 15,70 | 16,12 | 15,69 | 15,83 | 0,68% | - |
| 07.01.2026 | 16,15 | 16,22 | 15,72 | 15,72 | -2,65% | - |
| 06.01.2026 | 15,95 | 16,15 | 15,81 | 16,15 | 0,84% | - |
| 05.01.2026 | 15,86 | 16,09 | 15,79 | 16,02 | 2,32% | - |
| 02.01.2026 | 15,61 | 15,85 | 15,61 | 15,65 | -1,63% | 473,00 |
| 30.12.2025 | 15,88 | 15,91 | 15,87 | 15,91 | 0,51% | - |
| 29.12.2025 | 16,09 | 16,16 | 15,83 | 15,83 | -0,89% | - |
| 23.12.2025 | 15,84 | 15,98 | 15,72 | 15,98 | 0,80% | - |
| 22.12.2025 | 15,94 | 15,99 | 15,78 | 15,85 | -0,36% | 10,00 |
| 19.12.2025 | 15,79 | 16,04 | 15,72 | 15,91 | 1,18% | - |
| 18.12.2025 | 15,66 | 15,91 | 15,64 | 15,72 | 0,53% | - |
| 17.12.2025 | 15,66 | 15,74 | 15,42 | 15,64 | 0,19% | - |
| 16.12.2025 | 15,73 | 15,85 | 15,60 | 15,61 | -1,64% | - |
| 15.12.2025 | 15,80 | 15,89 | 15,65 | 15,87 | -0,27% | - |
| 12.12.2025 | 15,78 | 16,00 | 15,74 | 15,91 | 1,18% | - |
| 11.12.2025 | 15,30 | 15,77 | 15,30 | 15,73 | 1,26% | - |
| 10.12.2025 | 15,20 | 15,54 | 15,17 | 15,53 | 2,10% | 207,00 |
| 09.12.2025 | 14,97 | 15,21 | 14,89 | 15,21 | 1,94% | - |
| 08.12.2025 | 15,26 | 15,32 | 14,92 | 14,92 | -2,18% | - |