19,217$
2,22%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,98 | 19,19 | 17,98 | 19,14 | 1,83% | - |
| 06.03.2026 | 19,46 | 19,62 | 18,64 | 18,80 | -5,10% | 191,00 |
| 05.03.2026 | 20,09 | 20,09 | 19,61 | 19,81 | -2,41% | 191,00 |
| 04.03.2026 | 19,94 | 20,38 | 19,94 | 20,30 | 2,01% | 1.744.234,00 |
| 03.03.2026 | 19,47 | 20,33 | 19,29 | 19,90 | -0,45% | 1.886.626,00 |
| 02.03.2026 | 20,16 | 20,23 | 19,74 | 19,99 | -2,34% | 1.654.868,00 |
| 27.02.2026 | 20,43 | 20,93 | 20,18 | 20,47 | -1,30% | 2.819.677,00 |
| 26.02.2026 | 20,74 | 20,90 | 20,58 | 20,74 | 0,68% | 1.302.490,00 |
| 25.02.2026 | 20,27 | 20,65 | 20,02 | 20,60 | 2,13% | 1.987.753,00 |
| 24.02.2026 | 20,42 | 20,48 | 20,06 | 20,17 | -0,25% | 2.157.092,00 |
| 23.02.2026 | 20,70 | 20,85 | 20,15 | 20,22 | -0,39% | 2.265.067,00 |
| 20.02.2026 | 19,86 | 20,44 | 19,67 | 20,30 | 2,68% | 2.667.653,00 |
| 19.02.2026 | 19,36 | 20,36 | 19,20 | 19,77 | 3,24% | 3.454.827,00 |
| 18.02.2026 | 18,80 | 19,17 | 18,72 | 19,15 | 1,92% | 3.423.090,00 |
| 17.02.2026 | 18,69 | 18,94 | 18,46 | 18,79 | 1,46% | 3.180.622,00 |
| 13.02.2026 | 17,94 | 18,55 | 17,80 | 18,52 | 3,99% | 3.341.236,00 |
| 12.02.2026 | 19,02 | 19,16 | 17,62 | 17,81 | -5,47% | 3.513.777,00 |
| 11.02.2026 | 19,53 | 19,54 | 18,76 | 18,84 | -2,79% | 1.433.060,00 |
| 10.02.2026 | 19,15 | 19,46 | 19,15 | 19,38 | 1,73% | 2.436.443,00 |
| 09.02.2026 | 19,54 | 19,68 | 19,05 | 19,05 | -2,91% | 1.676.097,00 |
| 06.02.2026 | 19,50 | 19,74 | 19,38 | 19,62 | 1,29% | 2.163.272,00 |
| 05.02.2026 | 19,21 | 19,53 | 19,18 | 19,37 | 0,36% | 2.480.146,00 |
| 04.02.2026 | 18,99 | 19,47 | 18,76 | 19,30 | 2,66% | 2.494.606,00 |
| 03.02.2026 | 18,67 | 18,91 | 18,26 | 18,80 | 0,43% | 2.439.170,00 |
| 02.02.2026 | 18,93 | 19,18 | 18,64 | 18,72 | -1,11% | 2.402.955,00 |
| 30.01.2026 | 18,59 | 19,02 | 18,41 | 18,93 | 1,34% | 2.615.832,00 |
| 29.01.2026 | 18,14 | 18,68 | 17,97 | 18,68 | 4,36% | 1.641.372,00 |
| 28.01.2026 | 17,80 | 18,12 | 17,71 | 17,90 | 1,02% | 2.166.915,00 |
| 27.01.2026 | 18,05 | 18,10 | 17,64 | 17,72 | -1,83% | 1.735.320,00 |
| 26.01.2026 | 18,39 | 18,39 | 18,01 | 18,05 | -1,63% | 1.607.286,00 |
| 23.01.2026 | 18,25 | 18,38 | 18,11 | 18,35 | -0,27% | 1.742.845,00 |
| 22.01.2026 | 18,65 | 18,86 | 18,22 | 18,40 | -1,08% | 1.726.604,00 |
| 21.01.2026 | 18,58 | 18,80 | 18,27 | 18,60 | 0,92% | 1.849.104,00 |
| 20.01.2026 | 18,34 | 18,58 | 18,25 | 18,43 | -0,92% | 1.655.374,00 |
| 19.01.2026 | 18,56 | 18,61 | 18,54 | 18,60 | -0,74% | - |
| 16.01.2026 | 18,21 | 18,83 | 18,10 | 18,74 | 2,29% | 1.805.221,00 |
| 15.01.2026 | 18,34 | 18,85 | 18,26 | 18,32 | 0,11% | 1.975.385,00 |
| 14.01.2026 | 18,10 | 18,33 | 17,73 | 18,30 | 0,77% | 1.361.499,00 |
| 13.01.2026 | 18,14 | 18,35 | 18,07 | 18,16 | 0,22% | 1.235.105,00 |
| 12.01.2026 | 18,20 | 18,30 | 18,09 | 18,12 | -1,09% | 1.601.726,00 |
| 09.01.2026 | 18,48 | 18,65 | 18,24 | 18,32 | -0,60% | 1.169.303,00 |
| 08.01.2026 | 18,04 | 18,80 | 18,02 | 18,43 | 0,33% | 1.184.250,00 |
| 07.01.2026 | 18,87 | 18,98 | 18,35 | 18,37 | -2,75% | 1.061.452,00 |
| 06.01.2026 | 18,64 | 18,89 | 18,39 | 18,89 | 1,02% | 3.040.495,00 |
| 05.01.2026 | 18,50 | 18,94 | 18,38 | 18,70 | 0,97% | 1.521.258,00 |
| 02.01.2026 | 18,46 | 18,59 | 18,23 | 18,52 | 0,33% | 1.277.731,00 |
| 31.12.2025 | 18,66 | 18,66 | 18,31 | 18,46 | -0,65% | 1.174.715,00 |
| 30.12.2025 | 18,78 | 18,78 | 18,55 | 18,58 | -0,59% | 1.003.663,00 |
| 29.12.2025 | 18,85 | 19,05 | 18,61 | 18,69 | -1,37% | 2.094.746,00 |
| 26.12.2025 | 18,97 | 19,14 | 18,86 | 18,95 | -0,52% | 802.756,00 |
| 24.12.2025 | 18,90 | 19,12 | 18,83 | 19,05 | 1,22% | 647.854,00 |
| 23.12.2025 | 18,66 | 18,92 | 18,49 | 18,82 | 0,80% | 1.588.109,00 |
| 22.12.2025 | 18,43 | 18,72 | 18,43 | 18,67 | 0,21% | 1.549.004,00 |
| 19.12.2025 | 18,08 | 18,82 | 18,08 | 18,63 | 0,81% | 4.101.996,00 |
| 18.12.2025 | 18,50 | 18,77 | 18,40 | 18,48 | 0,65% | 1.472.707,00 |
| 17.12.2025 | 18,25 | 18,52 | 18,11 | 18,36 | 0,33% | 2.221.344,00 |
| 16.12.2025 | 18,76 | 18,77 | 18,28 | 18,30 | -1,56% | 1.733.591,00 |
| 15.12.2025 | 18,60 | 18,70 | 18,37 | 18,59 | -0,43% | 2.148.878,00 |
| 12.12.2025 | 18,58 | 18,86 | 18,44 | 18,67 | 0,70% | 2.440.417,00 |
| 11.12.2025 | 18,22 | 18,57 | 18,01 | 18,54 | 2,60% | 2.055.455,00 |
| 10.12.2025 | 17,76 | 18,33 | 17,76 | 18,07 | 2,21% | 2.514.786,00 |
| 09.12.2025 | 17,40 | 17,73 | 17,39 | 17,68 | 1,61% | 1.201.665,00 |
| 08.12.2025 | 17,76 | 17,87 | 17,36 | 17,40 | -1,97% | 2.096.380,00 |
| 05.12.2025 | 17,31 | 17,81 | 17,24 | 17,75 | 2,25% | 1.278.673,00 |
| 04.12.2025 | 17,42 | 17,55 | 17,18 | 17,36 | -0,46% | 1.166.402,00 |
| 03.12.2025 | 17,01 | 17,51 | 17,00 | 17,44 | 1,99% | 1.447.866,00 |
| 02.12.2025 | 17,41 | 17,50 | 17,10 | 17,10 | -1,50% | 1.541.542,00 |
| 01.12.2025 | 17,25 | 17,49 | 17,04 | 17,36 | 0,00% | 1.108.298,00 |
| 28.11.2025 | 17,30 | 17,53 | 17,14 | 17,36 | 0,70% | 1.168.175,00 |
| 26.11.2025 | 16,91 | 17,55 | 16,88 | 17,24 | 1,35% | 2.419.361,00 |
| 25.11.2025 | 16,56 | 17,14 | 16,55 | 17,01 | 2,97% | 1.411.947,00 |
| 24.11.2025 | 16,63 | 16,76 | 16,37 | 16,52 | -0,42% | 1.947.434,00 |
| 21.11.2025 | 16,20 | 16,77 | 16,20 | 16,59 | 2,41% | 2.718.720,00 |
| 20.11.2025 | 16,54 | 16,97 | 16,18 | 16,20 | -0,12% | 1.692.898,00 |
| 19.11.2025 | 16,68 | 16,68 | 16,03 | 16,22 | -2,29% | 1.900.748,00 |
| 18.11.2025 | 16,63 | 16,77 | 16,40 | 16,60 | 0,18% | 1.603.683,00 |
| 17.11.2025 | 17,26 | 17,26 | 16,43 | 16,57 | -3,72% | 1.823.101,00 |
| 14.11.2025 | 17,17 | 17,33 | 17,02 | 17,21 | -0,35% | 1.179.617,00 |
| 13.11.2025 | 17,32 | 17,53 | 17,17 | 17,27 | -1,54% | 1.203.340,00 |
| 12.11.2025 | 17,89 | 18,16 | 17,53 | 17,54 | -2,23% | 1.864.084,00 |
| 11.11.2025 | 18,09 | 18,30 | 17,93 | 17,94 | 0,34% | 991.014,00 |
| 10.11.2025 | 18,07 | 18,15 | 17,77 | 17,88 | -0,78% | 1.300.602,00 |
| 07.11.2025 | 17,45 | 18,05 | 17,30 | 18,02 | 3,56% | 1.463.049,00 |
| 06.11.2025 | 17,67 | 17,92 | 17,34 | 17,40 | -1,53% | 2.089.126,00 |
| 05.11.2025 | 17,19 | 17,85 | 17,19 | 17,67 | -0,17% | 3.616.578,00 |
| 04.11.2025 | 17,35 | 17,79 | 17,16 | 17,70 | 2,08% | 3.080.347,00 |
| 03.11.2025 | 17,11 | 17,35 | 16,67 | 17,34 | 1,11% | 2.121.813,00 |
| 31.10.2025 | 16,79 | 17,26 | 16,61 | 17,15 | 1,36% | 2.278.187,00 |
| 30.10.2025 | 16,79 | 17,12 | 16,72 | 16,92 | 0,12% | 2.153.136,00 |
| 29.10.2025 | 17,60 | 17,71 | 16,81 | 16,90 | -4,79% | 2.061.971,00 |
| 28.10.2025 | 17,94 | 17,94 | 17,58 | 17,75 | -1,39% | 1.624.196,00 |
| 27.10.2025 | 18,05 | 18,10 | 17,76 | 18,00 | -0,11% | 832.506,00 |
| 24.10.2025 | 18,04 | 18,15 | 17,98 | 18,02 | 0,78% | 1.490.367,00 |
| 23.10.2025 | 17,85 | 18,06 | 17,77 | 17,88 | 0,17% | - |
| 22.10.2025 | 17,65 | 17,85 | 17,48 | 17,85 | 2,23% | 1.318.688,00 |
| 21.10.2025 | 17,20 | 17,66 | 17,11 | 17,46 | 1,75% | 1.439.853,00 |
| 20.10.2025 | 17,33 | 17,43 | 17,02 | 17,16 | -0,40% | 1.498.551,00 |
| 17.10.2025 | 16,95 | 17,26 | 16,95 | 17,23 | 1,23% | - |
| 16.10.2025 | 17,33 | 17,42 | 16,89 | 17,02 | -1,85% | 1.496.383,00 |
| 15.10.2025 | 17,25 | 17,45 | 17,03 | 17,34 | 1,29% | 2.913.524,00 |