14,020€
-3,34%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,57 | 14,57 | 13,77 | 13,96 | -4,69% | - |
| 31.07.2025 | 14,60 | 14,84 | 14,34 | 14,65 | 1,10% | - |
| 30.07.2025 | 14,92 | 15,12 | 14,38 | 14,49 | -2,80% | - |
| 29.07.2025 | 15,00 | 15,38 | 14,90 | 14,90 | -0,37% | - |
| 28.07.2025 | 15,15 | 15,29 | 14,85 | 14,96 | -0,57% | - |
| 25.07.2025 | 15,03 | 15,12 | 14,69 | 15,04 | 0,31% | - |
| 24.07.2025 | 15,02 | 15,22 | 14,92 | 15,00 | -0,34% | - |
| 23.07.2025 | 14,89 | 15,05 | 14,79 | 15,05 | 1,31% | - |
| 22.07.2025 | 14,43 | 14,88 | 14,39 | 14,85 | 3,00% | - |
| 21.07.2025 | 14,26 | 14,57 | 14,23 | 14,42 | 1,17% | - |
| 18.07.2025 | 14,32 | 14,38 | 14,14 | 14,25 | -0,59% | - |
| 17.07.2025 | 14,12 | 14,46 | 14,12 | 14,34 | 1,58% | - |
| 16.07.2025 | 13,76 | 14,14 | 13,58 | 14,12 | 2,39% | - |
| 15.07.2025 | 14,09 | 14,14 | 13,79 | 13,79 | -1,98% | - |
| 14.07.2025 | 13,86 | 14,06 | 13,81 | 14,06 | 1,04% | - |
| 11.07.2025 | 13,97 | 14,03 | 13,78 | 13,92 | -0,78% | - |
| 10.07.2025 | 13,87 | 14,35 | 13,85 | 14,03 | 0,57% | - |
| 09.07.2025 | 13,82 | 14,00 | 13,73 | 13,95 | 0,96% | - |
| 08.07.2025 | 13,73 | 13,98 | 13,72 | 13,82 | 0,41% | - |
| 07.07.2025 | 14,07 | 14,25 | 13,70 | 13,76 | -2,01% | - |
| 04.07.2025 | 14,10 | 14,10 | 14,04 | 14,04 | -0,64% | - |
| 03.07.2025 | 14,11 | 14,25 | 14,01 | 14,13 | 0,26% | - |
| 02.07.2025 | 14,00 | 14,14 | 13,87 | 14,09 | 1,04% | - |
| 01.07.2025 | 13,72 | 14,22 | 13,58 | 13,95 | 1,42% | - |
| 30.06.2025 | 13,83 | 13,90 | 13,57 | 13,75 | -0,41% | - |
| 27.06.2025 | 13,80 | 14,01 | 13,77 | 13,81 | -0,43% | - |
| 26.06.2025 | 13,44 | 13,88 | 13,39 | 13,87 | 2,10% | - |
| 25.06.2025 | 14,07 | 14,25 | 13,55 | 13,59 | -4,25% | - |
| 24.06.2025 | 13,83 | 14,40 | 13,83 | 14,19 | 2,26% | - |
| 23.06.2025 | 13,82 | 14,04 | 13,42 | 13,88 | 0,27% | - |
| 20.06.2025 | 13,93 | 14,09 | 13,73 | 13,84 | 0,17% | - |
| 19.06.2025 | 13,86 | 13,96 | 13,81 | 13,81 | -1,04% | - |
| 18.06.2025 | 13,65 | 14,02 | 13,60 | 13,96 | 1,37% | - |
| 17.06.2025 | 13,85 | 13,99 | 13,57 | 13,77 | -1,03% | - |
| 16.06.2025 | 13,65 | 14,03 | 13,64 | 13,91 | 2,09% | - |
| 13.06.2025 | 13,70 | 13,79 | 13,44 | 13,63 | -1,48% | - |
| 12.06.2025 | 13,94 | 14,08 | 13,81 | 13,83 | -2,29% | - |
| 11.06.2025 | 14,46 | 14,85 | 14,14 | 14,16 | -3,12% | - |
| 10.06.2025 | 14,38 | 14,72 | 14,38 | 14,61 | 1,62% | - |
| 09.06.2025 | 14,08 | 14,60 | 14,08 | 14,38 | 1,70% | - |
| 06.06.2025 | 13,68 | 14,15 | 13,68 | 14,14 | 3,06% | - |
| 05.06.2025 | 13,73 | 13,90 | 13,57 | 13,72 | -0,82% | - |
| 04.06.2025 | 13,92 | 13,95 | 13,70 | 13,83 | -0,61% | - |
| 03.06.2025 | 13,85 | 14,17 | 13,85 | 13,92 | -1,35% | - |
| 02.06.2025 | 14,05 | 14,15 | 13,83 | 14,11 | -1,09% | - |
| 30.05.2025 | 14,28 | 14,37 | 14,00 | 14,26 | 0,07% | - |
| 29.05.2025 | 14,26 | 14,39 | 13,93 | 14,25 | 2,00% | - |
| 28.05.2025 | 13,60 | 14,00 | 13,45 | 13,97 | 2,82% | - |
| 27.05.2025 | 13,10 | 13,62 | 13,10 | 13,59 | 2,68% | - |
| 26.05.2025 | 13,17 | 13,30 | 13,17 | 13,24 | 1,03% | - |
| 23.05.2025 | 13,43 | 13,54 | 13,06 | 13,10 | -2,82% | - |
| 22.05.2025 | 13,37 | 13,55 | 13,24 | 13,48 | -0,07% | - |
| 21.05.2025 | 13,78 | 13,79 | 13,41 | 13,49 | -3,04% | - |
| 20.05.2025 | 14,07 | 14,16 | 13,89 | 13,91 | -1,56% | - |
| 19.05.2025 | 14,20 | 14,20 | 13,93 | 14,13 | -1,75% | - |
| 16.05.2025 | 14,15 | 14,42 | 14,13 | 14,39 | 1,25% | - |
| 15.05.2025 | 13,92 | 14,28 | 13,84 | 14,21 | 1,54% | - |
| 14.05.2025 | 14,38 | 14,40 | 13,89 | 13,99 | -2,59% | - |
| 13.05.2025 | 14,72 | 15,04 | 14,29 | 14,37 | -3,51% | - |
| 12.05.2025 | 13,57 | 15,52 | 13,55 | 14,89 | 11,81% | 50,00 |
| 09.05.2025 | 13,32 | 13,49 | 13,22 | 13,32 | -0,86% | - |
| 08.05.2025 | 13,17 | 13,65 | 13,13 | 13,43 | 1,87% | - |
| 07.05.2025 | 13,12 | 13,36 | 13,08 | 13,18 | 1,19% | - |
| 06.05.2025 | 13,08 | 13,27 | 12,91 | 13,03 | -1,62% | - |
| 05.05.2025 | 13,33 | 13,47 | 13,02 | 13,24 | -1,28% | - |
| 02.05.2025 | 12,94 | 13,46 | 12,86 | 13,42 | 3,85% | - |
| 30.04.2025 | 12,88 | 12,97 | 12,49 | 12,92 | 0,04% | - |
| 29.04.2025 | 13,17 | 13,28 | 12,81 | 12,91 | -2,09% | - |
| 28.04.2025 | 12,88 | 13,26 | 12,83 | 13,19 | 1,19% | - |
| 25.04.2025 | 12,92 | 13,08 | 12,75 | 13,03 | 1,19% | - |
| 24.04.2025 | 12,64 | 12,93 | 12,55 | 12,88 | 1,59% | - |
| 23.04.2025 | 12,69 | 13,24 | 12,53 | 12,68 | 1,91% | - |
| 22.04.2025 | 12,21 | 12,68 | 12,18 | 12,44 | -3,53% | - |
| 17.04.2025 | 12,64 | 13,11 | 12,34 | 12,90 | 3,16% | - |
| 16.04.2025 | 12,43 | 12,80 | 12,39 | 12,50 | -1,07% | - |
| 15.04.2025 | 12,36 | 12,78 | 12,34 | 12,64 | 2,22% | - |
| 14.04.2025 | 12,28 | 12,69 | 12,17 | 12,36 | 0,87% | - |
| 11.04.2025 | 12,81 | 12,87 | 11,83 | 12,25 | -4,16% | - |
| 10.04.2025 | 13,61 | 13,65 | 12,15 | 12,79 | -6,23% | - |
| 09.04.2025 | 11,77 | 13,69 | 11,31 | 13,64 | 12,87% | - |
| 08.04.2025 | 12,96 | 13,56 | 11,90 | 12,08 | -6,16% | - |
| 07.04.2025 | 12,82 | 13,59 | 12,18 | 12,87 | -3,01% | - |
| 04.04.2025 | 14,04 | 14,10 | 12,57 | 13,27 | -6,15% | - |
| 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% | - |