22,790$
0,97%
Echtzeit-Aktienkurs Macerich Company (The)
Bid:
Ask:
Aktienkurse zur Macerich Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 22,51 | 22,93 | 22,44 | 22,89 | 1,42% | 4.118.347,00 |
| 28.09.2026 | 22,64 | 22,71 | 22,38 | 22,57 | -0,31% | 3.384.727,00 |
| 25.09.2026 | 22,63 | 22,76 | 22,49 | 22,64 | 0,00% | 2.640.178,00 |
| 24.09.2026 | 22,77 | 22,86 | 22,48 | 22,64 | -0,13% | 3.202.747,00 |
| 23.09.2026 | 22,59 | 22,86 | 22,56 | 22,67 | -0,57% | 2.505.268,00 |
| 22.09.2026 | 22,77 | 23,02 | 22,61 | 22,80 | 0,97% | 3.559.419,00 |
| 21.09.2026 | 22,96 | 22,96 | 22,54 | 22,58 | -0,22% | 3.537.313,00 |
| 18.09.2026 | 22,39 | 22,67 | 22,34 | 22,63 | 0,35% | 5.713.947,00 |
| 17.09.2026 | 22,63 | 22,79 | 22,53 | 22,55 | 0,58% | 3.771.974,00 |
| 16.09.2026 | 22,44 | 22,68 | 22,00 | 22,42 | 0,18% | 3.466.322,00 |
| 15.09.2026 | 22,47 | 22,56 | 22,26 | 22,38 | -0,40% | 3.167.252,00 |
| 14.09.2026 | 22,70 | 23,10 | 22,42 | 22,47 | -0,62% | 2.023.305,00 |
| 11.09.2026 | 22,71 | 22,95 | 22,61 | 22,61 | 0,00% | 2.286.757,00 |
| 10.09.2026 | 22,88 | 23,13 | 22,59 | 22,61 | -1,82% | 5.501.137,00 |
| 09.09.2026 | 23,43 | 23,52 | 22,99 | 23,03 | -2,33% | 7.331.942,00 |
| 08.09.2026 | 23,12 | 23,73 | 23,06 | 23,58 | 1,46% | 6.471.459,00 |
| 04.09.2026 | 23,04 | 23,62 | 22,96 | 23,24 | 0,78% | 2.108.989,00 |
| 03.09.2026 | 23,56 | 23,62 | 22,95 | 23,06 | -1,54% | 1.970.843,00 |
| 02.09.2026 | 23,71 | 23,71 | 23,33 | 23,42 | -0,43% | 2.896.484,00 |
| 01.09.2026 | 23,62 | 23,82 | 23,35 | 23,52 | -0,42% | 2.211.875,00 |
| 31.08.2026 | 24,74 | 24,74 | 23,31 | 23,62 | -0,55% | 4.711.653,00 |
| 28.08.2026 | 24,17 | 24,31 | 23,72 | 23,75 | -0,71% | 1.324.725,00 |
| 27.08.2026 | 24,63 | 24,63 | 23,86 | 23,92 | -1,08% | 1.712.318,00 |
| 26.08.2026 | 24,35 | 24,41 | 24,12 | 24,18 | -0,33% | 2.098.967,00 |
| 25.08.2026 | 24,50 | 24,50 | 24,20 | 24,26 | -0,41% | 1.850.327,00 |
| 24.08.2026 | 24,46 | 24,73 | 24,15 | 24,36 | -0,08% | 2.544.758,00 |
| 21.08.2026 | 24,74 | 24,79 | 24,32 | 24,38 | -1,26% | 2.327.386,00 |
| 20.08.2026 | 24,67 | 24,77 | 24,51 | 24,69 | -0,84% | 1.781.275,00 |
| 19.08.2026 | 24,70 | 24,93 | 24,57 | 24,90 | 1,92% | 1.700.199,00 |
| 18.08.2026 | 24,75 | 24,78 | 24,42 | 24,43 | -0,93% | 1.661.655,00 |
| 17.08.2026 | 24,53 | 24,70 | 24,39 | 24,66 | -0,20% | 1.821.534,00 |
| 14.08.2026 | 24,58 | 24,95 | 24,52 | 24,71 | 0,24% | 2.285.725,00 |
| 13.08.2026 | 24,80 | 24,99 | 24,63 | 24,65 | 0,00% | 3.056.692,00 |
| 12.08.2026 | 24,75 | 24,79 | 24,35 | 24,65 | 0,49% | 3.928.587,00 |
| 11.08.2026 | 24,19 | 24,59 | 24,10 | 24,53 | 0,82% | 4.477.430,00 |
| 10.08.2026 | 24,39 | 24,42 | 24,08 | 24,33 | -0,29% | 5.664.405,00 |
| 07.08.2026 | 23,68 | 24,52 | 23,53 | 24,40 | 3,87% | 15.264.661,00 |
| 06.08.2026 | 25,01 | 25,19 | 23,46 | 23,49 | -7,48% | 13.950.011,00 |
| 05.08.2026 | 25,62 | 25,79 | 25,02 | 25,39 | -0,90% | 2.915.629,00 |
| 04.08.2026 | 25,61 | 25,93 | 25,46 | 25,62 | -0,97% | 2.850.395,00 |
| 03.08.2026 | 25,85 | 26,00 | 25,69 | 25,87 | 0,12% | 2.069.573,00 |
| 31.07.2026 | 25,77 | 25,85 | 25,26 | 25,84 | 1,45% | 3.625.355,00 |
| 30.07.2026 | 26,16 | 26,16 | 25,28 | 25,47 | -2,38% | 2.034.582,00 |
| 29.07.2026 | 26,39 | 26,66 | 25,86 | 26,09 | -1,58% | 2.101.418,00 |
| 28.07.2026 | 26,20 | 26,68 | 26,13 | 26,51 | 1,45% | 2.452.287,00 |
| 27.07.2026 | 26,12 | 26,40 | 25,95 | 26,13 | 1,16% | 1.843.947,00 |
| 24.07.2026 | 25,50 | 25,90 | 25,42 | 25,83 | 2,09% | 1.450.848,00 |
| 23.07.2026 | 24,98 | 25,49 | 24,97 | 25,30 | -0,24% | 2.867.101,00 |
| 22.07.2026 | 25,76 | 25,82 | 25,24 | 25,36 | -1,13% | 2.121.168,00 |
| 21.07.2026 | 25,82 | 25,88 | 25,56 | 25,65 | 0,23% | 2.026.886,00 |
| 20.07.2026 | 25,87 | 25,96 | 25,06 | 25,59 | -1,27% | 2.912.387,00 |
| 17.07.2026 | 25,58 | 26,23 | 25,58 | 25,92 | 0,35% | 1.631.283,00 |
| 16.07.2026 | 25,17 | 25,91 | 25,00 | 25,83 | 2,62% | 1.596.762,00 |
| 15.07.2026 | 25,09 | 25,59 | 25,00 | 25,17 | 1,12% | 2.689.693,00 |
| 14.07.2026 | 25,09 | 25,11 | 24,86 | 24,89 | 0,57% | 2.936.963,00 |
| 13.07.2026 | 24,52 | 24,82 | 24,52 | 24,75 | 0,24% | 1.542.178,00 |
| 10.07.2026 | 24,91 | 24,98 | 24,19 | 24,69 | -0,96% | 2.868.933,00 |
| 09.07.2026 | 24,83 | 25,07 | 24,71 | 24,93 | 0,65% | 1.446.771,00 |
| 08.07.2026 | 25,27 | 25,28 | 24,66 | 24,77 | -2,82% | 1.680.102,00 |
| 07.07.2026 | 25,43 | 25,79 | 25,35 | 25,49 | 0,83% | 2.609.520,00 |
| 06.07.2026 | 25,42 | 25,51 | 25,21 | 25,28 | -0,71% | 2.039.205,00 |
| 02.07.2026 | 25,69 | 25,89 | 25,11 | 25,46 | 0,16% | 2.429.058,00 |
| 01.07.2026 | 25,22 | 25,65 | 25,16 | 25,42 | 0,91% | 3.812.609,00 |
| 30.06.2026 | 25,52 | 25,66 | 25,16 | 25,19 | -2,14% | 4.858.733,00 |
| 29.06.2026 | 25,54 | 25,94 | 25,27 | 25,74 | -0,35% | 5.922.740,00 |
| 26.06.2026 | 25,24 | 25,97 | 25,13 | 25,83 | 1,37% | 12.215.807,00 |
| 25.06.2026 | 25,70 | 25,80 | 25,32 | 25,48 | 0,28% | 4.104.807,00 |
| 24.06.2026 | 24,97 | 25,67 | 24,65 | 25,41 | 4,18% | 4.567.440,00 |
| 23.06.2026 | 23,91 | 24,42 | 23,82 | 24,39 | 1,46% | 2.576.423,00 |
| 22.06.2026 | 23,69 | 24,12 | 23,60 | 24,04 | 2,20% | 3.672.847,00 |
| 19.06.2026 | 23,52 | 23,65 | 23,51 | 23,52 | -0,46% | - |
| 18.06.2026 | 23,37 | 23,75 | 23,21 | 23,63 | 2,74% | 8.348.278,00 |
| 17.06.2026 | 23,83 | 23,99 | 22,86 | 23,00 | -3,16% | 6.282.284,00 |
| 16.06.2026 | 24,20 | 24,34 | 23,61 | 23,75 | -5,34% | 11.335.088,00 |
| 15.06.2026 | 25,45 | 25,72 | 24,98 | 25,09 | -1,41% | 4.155.821,00 |
| 12.06.2026 | 25,23 | 25,59 | 25,19 | 25,45 | 1,76% | 2.342.382,00 |
| 11.06.2026 | 24,65 | 25,08 | 24,56 | 25,01 | 2,42% | 4.022.502,00 |
| 10.06.2026 | 24,76 | 25,09 | 24,34 | 24,42 | 0,12% | 3.671.672,00 |
| 09.06.2026 | 23,55 | 24,63 | 23,39 | 24,39 | 4,28% | 3.453.010,00 |
| 08.06.2026 | 23,60 | 23,78 | 23,32 | 23,39 | -1,14% | 1.994.979,00 |
| 05.06.2026 | 23,25 | 23,75 | 23,25 | 23,66 | 1,89% | 2.388.519,00 |
| 04.06.2026 | 22,71 | 23,24 | 22,59 | 23,22 | 4,13% | 3.075.774,00 |
| 03.06.2026 | 22,21 | 22,46 | 22,13 | 22,30 | 0,27% | 2.128.162,00 |
| 02.06.2026 | 22,79 | 22,90 | 22,23 | 22,24 | -0,36% | 4.115.876,00 |
| 01.06.2026 | 22,53 | 22,62 | 22,18 | 22,32 | -0,89% | 2.547.304,00 |
| 29.05.2026 | 22,72 | 22,92 | 22,46 | 22,52 | -1,36% | 1.992.054,00 |
| 28.05.2026 | 22,49 | 22,93 | 22,29 | 22,83 | 0,62% | 1.767.572,00 |
| 27.05.2026 | 22,56 | 22,74 | 22,38 | 22,69 | 0,89% | 2.489.978,00 |
| 26.05.2026 | 22,29 | 22,72 | 22,15 | 22,49 | 1,44% | 1.974.787,00 |
| 22.05.2026 | 22,48 | 22,49 | 22,10 | 22,17 | -0,89% | 2.248.954,00 |
| 21.05.2026 | 22,23 | 22,55 | 21,99 | 22,37 | -0,27% | 1.516.123,00 |
| 20.05.2026 | 22,04 | 22,44 | 21,95 | 22,43 | 2,28% | 2.830.950,00 |
| 19.05.2026 | 21,74 | 22,12 | 21,56 | 21,93 | 0,27% | 3.310.650,00 |
| 18.05.2026 | 21,73 | 21,96 | 21,50 | 21,87 | 1,25% | 2.652.572,00 |
| 15.05.2026 | 22,13 | 22,19 | 21,52 | 21,60 | -3,31% | 4.178.530,00 |
| 14.05.2026 | 22,15 | 22,44 | 22,00 | 22,34 | 1,68% | 6.153.724,00 |
| 13.05.2026 | 22,33 | 22,39 | 21,86 | 21,97 | -1,21% | 8.465.097,00 |
| 12.05.2026 | 21,32 | 22,27 | 21,25 | 22,24 | 2,77% | 8.947.538,00 |
| 11.05.2026 | 21,96 | 21,97 | 21,63 | 21,64 | -1,05% | 2.485.942,00 |
| 08.05.2026 | 21,50 | 21,97 | 21,47 | 21,87 | 2,34% | 1.554.497,00 |