13,235€
-15,57%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,04 | 14,10 | 12,57 | 13,30 | -6,00% | - |
| 03.04.2025 | 15,79 | 15,83 | 14,06 | 14,14 | -13,38% | - |
| 02.04.2025 | 15,78 | 16,52 | 15,57 | 16,33 | 3,29% | - |
| 01.04.2025 | 15,85 | 16,07 | 15,64 | 15,81 | -0,55% | - |
| 31.03.2025 | 15,76 | 16,08 | 15,57 | 15,90 | 0,70% | - |
| 28.03.2025 | 16,02 | 16,08 | 15,60 | 15,79 | -1,53% | - |
| 27.03.2025 | 16,25 | 16,39 | 15,97 | 16,03 | -0,98% | - |
| 26.03.2025 | 16,12 | 16,35 | 16,06 | 16,19 | 0,02% | - |
| 25.03.2025 | 16,29 | 16,52 | 14,83 | 16,19 | -1,69% | - |
| 24.03.2025 | 16,02 | 16,71 | 15,96 | 16,46 | 3,20% | - |
| 21.03.2025 | 15,91 | 16,05 | 15,30 | 15,95 | -0,08% | - |
| 20.03.2025 | 16,01 | 16,25 | 14,75 | 15,97 | 2,01% | - |
| 19.03.2025 | 15,73 | 16,24 | 14,85 | 15,65 | -0,43% | - |
| 18.03.2025 | 15,94 | 16,25 | 14,93 | 15,72 | -1,57% | - |
| 17.03.2025 | 14,94 | 16,53 | 14,91 | 15,97 | 5,57% | - |
| 14.03.2025 | 14,83 | 15,29 | 14,83 | 15,13 | 1,34% | - |
| 13.03.2025 | 15,28 | 15,70 | 13,93 | 14,93 | -2,79% | - |
| 12.03.2025 | 14,97 | 15,53 | 14,86 | 15,35 | 2,56% | - |
| 11.03.2025 | 14,54 | 15,16 | 14,44 | 14,97 | 1,57% | - |
| 10.03.2025 | 15,52 | 15,63 | 14,03 | 14,74 | -5,25% | - |
| 07.03.2025 | 16,40 | 16,45 | 15,26 | 15,56 | -4,54% | - |
| 06.03.2025 | 16,70 | 16,83 | 16,20 | 16,30 | -3,25% | - |
| 05.03.2025 | 16,85 | 16,97 | 16,41 | 16,84 | 0,45% | - |
| 04.03.2025 | 17,42 | 17,42 | 16,63 | 16,77 | -4,47% | - |
| 03.03.2025 | 17,21 | 17,65 | 16,99 | 17,55 | 0,97% | - |
| 28.02.2025 | 17,64 | 17,69 | 16,63 | 17,39 | -1,21% | - |
| 27.02.2025 | 19,25 | 19,67 | 17,27 | 17,60 | -8,26% | - |
| 26.02.2025 | 18,84 | 19,49 | 18,79 | 19,18 | 2,12% | - |
| 25.02.2025 | 18,93 | 19,00 | 18,58 | 18,79 | -0,70% | - |
| 24.02.2025 | 18,84 | 19,13 | 18,75 | 18,92 | -0,13% | - |
| 21.02.2025 | 19,41 | 19,66 | 18,77 | 18,94 | -2,41% | - |
| 20.02.2025 | 19,65 | 19,73 | 19,39 | 19,41 | -1,46% | - |
| 19.02.2025 | 19,92 | 20,00 | 19,57 | 19,70 | -1,13% | - |
| 18.02.2025 | 19,61 | 20,00 | 19,51 | 19,92 | 1,57% | - |
| 17.02.2025 | 19,42 | 19,62 | 19,42 | 19,62 | 0,49% | - |
| 14.02.2025 | 19,76 | 19,94 | 19,46 | 19,52 | -1,75% | - |
| 13.02.2025 | 19,67 | 19,91 | 19,52 | 19,87 | 0,89% | - |
| 12.02.2025 | 19,96 | 20,11 | 19,60 | 19,69 | -2,06% | - |
| 11.02.2025 | 19,78 | 20,25 | 19,63 | 20,11 | 1,46% | - |
| 10.02.2025 | 20,23 | 20,44 | 19,64 | 19,82 | -1,72% | - |
| 07.02.2025 | 19,75 | 20,31 | 19,75 | 20,17 | 1,42% | - |
| 06.02.2025 | 19,84 | 20,20 | 19,73 | 19,88 | -0,09% | - |
| 05.02.2025 | 19,48 | 20,07 | 19,41 | 19,90 | 1,80% | - |
| 04.02.2025 | 19,68 | 19,82 | 19,53 | 19,55 | -1,61% | - |
| 03.02.2025 | 19,99 | 20,07 | 19,54 | 19,87 | -0,75% | - |
| 31.01.2025 | 20,01 | 20,27 | 19,82 | 20,02 | -0,06% | - |
| 30.01.2025 | 19,49 | 20,27 | 19,49 | 20,03 | 2,00% | - |
| 29.01.2025 | 19,72 | 20,01 | 19,53 | 19,64 | -0,38% | - |
| 28.01.2025 | 20,07 | 20,19 | 19,57 | 19,71 | -0,93% | - |
| 27.01.2025 | 19,46 | 19,98 | 19,33 | 19,90 | 1,79% | - |
| 24.01.2025 | 19,22 | 19,61 | 19,07 | 19,55 | 1,26% | - |
| 23.01.2025 | 18,97 | 19,41 | 18,94 | 19,31 | 0,90% | - |
| 22.01.2025 | 19,24 | 19,43 | 19,03 | 19,13 | -1,12% | - |
| 21.01.2025 | 18,93 | 19,40 | 18,93 | 19,35 | 1,42% | - |
| 20.01.2025 | 19,21 | 19,23 | 19,06 | 19,08 | -0,91% | - |
| 17.01.2025 | 19,00 | 19,32 | 18,96 | 19,26 | 1,54% | - |
| 16.01.2025 | 18,89 | 19,20 | 18,85 | 18,96 | -0,13% | - |
| 15.01.2025 | 18,77 | 19,67 | 18,77 | 18,99 | 0,54% | - |
| 14.01.2025 | 18,95 | 19,14 | 18,75 | 18,89 | -0,57% | 12,00 |
| 13.01.2025 | 18,86 | 19,11 | 18,65 | 18,99 | 0,95% | - |
| 10.01.2025 | 19,59 | 19,76 | 18,65 | 18,82 | -4,68% | - |
| 09.01.2025 | 19,60 | 19,77 | 19,60 | 19,74 | 0,08% | - |
| 08.01.2025 | 19,78 | 19,87 | 19,16 | 19,72 | -0,12% | - |
| 07.01.2025 | 19,40 | 19,75 | 19,22 | 19,75 | 0,84% | - |
| 06.01.2025 | 19,76 | 20,12 | 19,35 | 19,58 | -1,75% | - |
| 03.01.2025 | 19,72 | 20,00 | 19,62 | 19,93 | 0,97% | - |
| 02.01.2025 | 19,08 | 19,90 | 19,08 | 19,74 | 3,19% | - |
| 30.12.2024 | 19,27 | 19,31 | 19,11 | 19,13 | -1,01% | - |
| 27.12.2024 | 19,75 | 19,75 | 19,22 | 19,32 | 0,25% | - |
| 23.12.2024 | 19,49 | 19,74 | 19,16 | 19,27 | -0,86% | - |
| 20.12.2024 | 19,18 | 19,84 | 19,01 | 19,44 | 1,09% | - |
| 19.12.2024 | 19,30 | 19,67 | 19,23 | 19,23 | -0,36% | - |
| 18.12.2024 | 20,21 | 20,49 | 19,01 | 19,30 | -5,25% | - |
| 17.12.2024 | 20,57 | 20,79 | 20,36 | 20,37 | -1,14% | - |
| 16.12.2024 | 20,49 | 20,77 | 20,40 | 20,61 | 0,61% | - |
| 13.12.2024 | 20,07 | 20,48 | 19,88 | 20,48 | 2,09% | - |
| 12.12.2024 | 20,38 | 20,47 | 20,02 | 20,06 | -1,45% | - |
| 11.12.2024 | 20,10 | 20,45 | 20,10 | 20,36 | 0,52% | - |
| 10.12.2024 | 20,52 | 20,85 | 20,15 | 20,25 | -2,10% | - |
| 09.12.2024 | 20,95 | 20,97 | 20,46 | 20,69 | -1,19% | - |
| 06.12.2024 | 20,66 | 21,05 | 20,60 | 20,94 | 1,36% | - |
| 05.12.2024 | 20,28 | 20,80 | 20,10 | 20,66 | 1,18% | - |
| 04.12.2024 | 19,96 | 20,45 | 19,81 | 20,42 | 1,68% | - |
| 03.12.2024 | 19,90 | 20,08 | 19,71 | 20,08 | 1,00% | - |
| 02.12.2024 | 19,81 | 20,30 | 19,60 | 19,88 | -1,17% | - |
| 29.11.2024 | 20,05 | 20,37 | 19,95 | 20,12 | 0,35% | - |
| 28.11.2024 | 19,92 | 20,10 | 19,92 | 20,05 | 0,08% | - |
| 27.11.2024 | 19,83 | 20,57 | 19,68 | 20,03 | 0,13% | - |
| 26.11.2024 | 19,11 | 20,37 | 18,69 | 20,00 | 3,32% | - |
| 25.11.2024 | 18,79 | 19,43 | 18,79 | 19,36 | 2,16% | - |
| 22.11.2024 | 18,56 | 19,20 | 18,56 | 18,95 | 1,39% | - |
| 21.11.2024 | 18,45 | 18,85 | 18,42 | 18,69 | 1,09% | - |
| 20.11.2024 | 18,41 | 18,60 | 18,31 | 18,49 | -0,06% | - |
| 19.11.2024 | 18,25 | 18,55 | 18,04 | 18,50 | 1,40% | - |
| 18.11.2024 | 18,29 | 18,40 | 18,01 | 18,25 | -0,25% | - |
| 15.11.2024 | 18,15 | 18,45 | 18,01 | 18,29 | 0,03% | - |
| 14.11.2024 | 18,12 | 18,43 | 18,05 | 18,29 | 0,88% | - |
| 13.11.2024 | 18,19 | 18,55 | 17,94 | 18,13 | -0,58% | - |
| 12.11.2024 | 18,60 | 18,90 | 18,18 | 18,23 | -3,53% | - |
| 11.11.2024 | 18,06 | 19,17 | 18,06 | 18,90 | 3,81% | - |