17,595$
1,12%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 17,64 | 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% | 3.630.580,00 |
| 04.11.2025 | 17,35 | 17,79 | 17,16 | 17,70 | 2,08% | 3.080.347,00 |
| 03.11.2025 | 16,92 | 17,35 | 16,67 | 17,34 | 1,11% | 2.122.251,00 |
| 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 | 18,06 | 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% | 1.573.864,00 |
| 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 |
| 14.10.2025 | 16,52 | 17,25 | 16,44 | 17,12 | 2,27% | 3.029.223,00 |
| 13.10.2025 | 16,73 | 16,82 | 16,60 | 16,74 | 1,52% | 1.693.314,00 |
| 10.10.2025 | 17,10 | 17,18 | 16,49 | 16,49 | -3,34% | 2.531.997,00 |
| 09.10.2025 | 17,19 | 17,19 | 16,89 | 17,06 | -0,76% | 969.032,00 |
| 08.10.2025 | 17,32 | 17,41 | 17,08 | 17,19 | -1,15% | 1.087.306,00 |
| 07.10.2025 | 17,73 | 17,73 | 17,26 | 17,39 | -2,30% | 1.642.984,00 |
| 06.10.2025 | 18,01 | 18,24 | 17,74 | 17,80 | -1,33% | 1.840.564,00 |
| 03.10.2025 | 18,05 | 18,31 | 17,88 | 18,04 | 0,67% | 2.561.812,00 |
| 02.10.2025 | 17,95 | 17,96 | 17,70 | 17,92 | -0,44% | 2.520.598,00 |
| 01.10.2025 | 18,04 | 18,16 | 17,74 | 18,00 | -1,10% | 2.072.585,00 |
| 30.09.2025 | 17,68 | 18,24 | 17,51 | 18,20 | 3,29% | 2.577.561,00 |
| 29.09.2025 | 18,00 | 18,27 | 17,55 | 17,62 | -1,56% | 4.058.297,00 |
| 26.09.2025 | 17,20 | 18,07 | 17,11 | 17,90 | 6,80% | 6.188.965,00 |
| 25.09.2025 | 16,62 | 16,86 | 16,54 | 16,76 | 0,54% | 2.413.693,00 |
| 24.09.2025 | 17,13 | 17,20 | 16,65 | 16,67 | -2,63% | 2.501.184,00 |
| 23.09.2025 | 17,25 | 17,48 | 17,07 | 17,12 | -0,35% | 1.264.860,00 |
| 22.09.2025 | 17,46 | 17,46 | 17,01 | 17,18 | -1,49% | 2.030.353,00 |
| 19.09.2025 | 17,58 | 17,78 | 17,38 | 17,44 | -1,75% | 4.247.423,00 |
| 18.09.2025 | 17,73 | 17,91 | 17,62 | 17,75 | 0,57% | 1.746.898,00 |
| 17.09.2025 | 18,00 | 18,21 | 17,59 | 17,65 | -1,94% | 2.044.323,00 |
| 16.09.2025 | 18,05 | 18,12 | 17,83 | 18,00 | -0,55% | 1.923.584,00 |
| 15.09.2025 | 18,17 | 18,37 | 18,00 | 18,10 | -0,22% | 1.968.694,00 |
| 12.09.2025 | 18,23 | 18,32 | 18,08 | 18,14 | -0,49% | 1.696.021,00 |
| 11.09.2025 | 17,90 | 18,35 | 17,78 | 18,23 | 1,73% | 2.095.540,00 |
| 10.09.2025 | 18,03 | 18,22 | 17,83 | 17,92 | -0,83% | 1.801.772,00 |
| 09.09.2025 | 18,27 | 18,30 | 17,92 | 18,07 | -2,38% | 1.221.335,00 |
| 08.09.2025 | 18,39 | 18,70 | 18,14 | 18,51 | -1,28% | 2.429.705,00 |
| 05.09.2025 | 18,79 | 18,94 | 18,54 | 18,75 | 1,35% | 1.767.723,00 |
| 04.09.2025 | 18,62 | 18,68 | 18,23 | 18,50 | 0,16% | 1.277.991,00 |
| 03.09.2025 | 18,00 | 18,49 | 18,00 | 18,47 | 1,93% | 1.322.903,00 |
| 02.09.2025 | 18,06 | 18,26 | 17,83 | 18,12 | -1,52% | 1.188.145,00 |
| 29.08.2025 | 18,48 | 18,65 | 18,28 | 18,40 | -0,49% | 1.060.829,00 |
| 28.08.2025 | 18,51 | 18,52 | 18,18 | 18,49 | 0,49% | 1.016.732,00 |
| 27.08.2025 | 18,22 | 18,51 | 18,16 | 18,40 | 0,88% | 1.910.744,00 |
| 26.08.2025 | 18,04 | 18,28 | 18,03 | 18,24 | 1,11% | 2.020.720,00 |
| 25.08.2025 | 18,10 | 18,22 | 17,93 | 18,04 | -0,44% | 1.609.393,00 |
| 22.08.2025 | 17,27 | 18,21 | 17,13 | 18,12 | 6,09% | 2.059.933,00 |
| 21.08.2025 | 17,02 | 17,25 | 17,02 | 17,08 | -0,70% | 1.237.764,00 |
| 20.08.2025 | 17,44 | 17,49 | 17,06 | 17,20 | -1,04% | 1.470.829,00 |
| 19.08.2025 | 17,11 | 17,51 | 17,09 | 17,38 | 1,46% | 1.449.731,00 |
| 18.08.2025 | 17,21 | 17,35 | 17,08 | 17,13 | -0,46% | 961.390,00 |
| 15.08.2025 | 17,39 | 17,42 | 17,02 | 17,21 | -1,04% | 1.672.873,00 |
| 14.08.2025 | 17,68 | 17,68 | 17,33 | 17,39 | -2,69% | 2.551.864,00 |
| 13.08.2025 | 17,33 | 17,91 | 17,20 | 17,87 | 2,52% | 2.453.992,00 |
| 12.08.2025 | 16,72 | 17,68 | 16,59 | 17,43 | 4,62% | 2.398.073,00 |
| 11.08.2025 | 16,66 | 16,81 | 16,45 | 16,66 | -0,18% | 2.484.785,00 |
| 08.08.2025 | 16,44 | 16,86 | 16,39 | 16,69 | 0,66% | 1.977.207,00 |
| 07.08.2025 | 17,15 | 17,15 | 16,41 | 16,58 | -2,53% | 1.834.001,00 |
| 06.08.2025 | 17,17 | 17,30 | 16,81 | 17,01 | -0,53% | 1.471.014,00 |
| 05.08.2025 | 16,50 | 17,11 | 16,47 | 17,10 | 3,51% | 1.341.792,00 |
| 04.08.2025 | 16,22 | 16,60 | 16,16 | 16,52 | 2,35% | 1.262.834,00 |
| 01.08.2025 | 16,48 | 16,54 | 15,94 | 16,14 | -3,41% | 2.150.855,00 |
| 31.07.2025 | 16,35 | 16,97 | 16,31 | 16,71 | 0,91% | 3.232.528,00 |
| 30.07.2025 | 17,26 | 17,31 | 16,41 | 16,56 | -3,72% | 2.239.664,00 |
| 29.07.2025 | 17,61 | 17,78 | 17,20 | 17,20 | -0,75% | 1.380.142,00 |
| 28.07.2025 | 17,56 | 17,69 | 17,21 | 17,33 | -1,92% | 1.647.264,00 |
| 25.07.2025 | 17,74 | 17,76 | 17,19 | 17,67 | 0,17% | 1.547.147,00 |
| 24.07.2025 | 17,67 | 17,92 | 17,57 | 17,64 | -0,40% | 1.846.392,00 |
| 23.07.2025 | 17,52 | 17,75 | 17,34 | 17,71 | 1,61% | 2.083.377,00 |
| 22.07.2025 | 16,83 | 17,50 | 16,83 | 17,43 | 3,38% | 2.079.093,00 |
| 21.07.2025 | 16,65 | 17,03 | 16,62 | 16,86 | 1,75% | 1.175.152,00 |
| 18.07.2025 | 16,70 | 16,77 | 16,48 | 16,57 | -0,36% | 1.269.808,00 |
| 17.07.2025 | 16,48 | 16,77 | 16,45 | 16,63 | 1,34% | 1.583.628,00 |
| 16.07.2025 | 16,05 | 16,46 | 15,89 | 16,41 | 2,50% | 1.627.185,00 |
| 15.07.2025 | 16,47 | 16,49 | 15,99 | 16,01 | -2,44% | 1.066.668,00 |
| 14.07.2025 | 16,27 | 16,42 | 16,13 | 16,41 | 0,80% | 1.187.370,00 |
| 11.07.2025 | 16,23 | 16,30 | 16,11 | 16,28 | -0,67% | 1.149.908,00 |
| 10.07.2025 | 16,34 | 16,77 | 16,34 | 16,39 | 0,37% | 1.774.514,00 |
| 09.07.2025 | 16,28 | 16,43 | 16,09 | 16,33 | 0,93% | 1.206.712,00 |
| 08.07.2025 | 16,11 | 16,37 | 16,06 | 16,18 | 0,43% | 1.128.559,00 |
| 07.07.2025 | 16,44 | 16,74 | 16,05 | 16,11 | -3,19% | 1.776.777,00 |
| 03.07.2025 | 16,64 | 16,76 | 16,47 | 16,64 | 0,06% | 686.005,00 |
| 02.07.2025 | 16,47 | 16,69 | 16,25 | 16,63 | 1,16% | 1.336.924,00 |
| 01.07.2025 | 16,06 | 16,73 | 16,01 | 16,44 | 1,61% | 1.356.955,00 |
| 30.06.2025 | 16,20 | 16,28 | 15,88 | 16,18 | 0,12% | 1.885.493,00 |
| 27.06.2025 | 16,29 | 16,41 | 16,10 | 16,16 | -0,49% | 3.077.507,00 |
| 26.06.2025 | 15,79 | 16,25 | 15,79 | 16,24 | 2,65% | 1.056.832,00 |
| 25.06.2025 | 16,35 | 16,38 | 15,79 | 15,82 | -3,95% | 1.763.836,00 |
| 24.06.2025 | 16,27 | 16,74 | 16,12 | 16,47 | 2,68% | 1.813.959,00 |
| 23.06.2025 | 15,88 | 16,13 | 15,48 | 16,04 | 0,69% | 1.158.193,00 |
| 20.06.2025 | 16,04 | 16,24 | 15,82 | 15,93 | -0,62% | 3.048.272,00 |
| 18.06.2025 | 15,70 | 16,13 | 15,58 | 16,03 | 1,39% | 1.502.890,00 |
| 17.06.2025 | 15,95 | 16,15 | 15,57 | 15,81 | -1,62% | 1.422.878,00 |