19,040€
-0,63%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 17,78 | 18,29 | 17,76 | 18,21 | 1,89% | - |
| 07.11.2024 | 17,23 | 17,98 | 17,21 | 17,87 | 2,96% | - |
| 06.11.2024 | 17,95 | 18,90 | 16,86 | 17,36 | 0,13% | - |
| 05.11.2024 | 17,06 | 17,42 | 16,84 | 17,33 | 0,89% | - |
| 04.11.2024 | 16,68 | 17,29 | 16,68 | 17,18 | 1,64% | - |
| 01.11.2024 | 17,21 | 17,34 | 16,84 | 16,90 | -1,69% | - |
| 31.10.2024 | 17,40 | 17,57 | 17,12 | 17,19 | -2,13% | - |
| 30.10.2024 | 16,93 | 17,58 | 16,93 | 17,57 | 2,81% | - |
| 29.10.2024 | 17,06 | 17,24 | 16,89 | 17,09 | -0,09% | - |
| 28.10.2024 | 16,81 | 17,23 | 16,55 | 17,10 | 2,03% | - |
| 25.10.2024 | 16,96 | 17,11 | 16,73 | 16,76 | -1,06% | - |
| 24.10.2024 | 16,92 | 17,15 | 16,88 | 16,94 | 0,00% | - |
| 23.10.2024 | 16,78 | 17,10 | 16,78 | 16,94 | -0,15% | - |
| 22.10.2024 | 16,92 | 17,24 | 16,71 | 16,97 | -0,57% | - |
| 21.10.2024 | 17,26 | 17,42 | 17,07 | 17,07 | -1,78% | - |
| 18.10.2024 | 17,25 | 17,41 | 16,97 | 17,38 | 0,53% | - |
| 17.10.2024 | 17,29 | 17,54 | 17,07 | 17,28 | -0,79% | - |
| 16.10.2024 | 16,86 | 17,44 | 16,84 | 17,42 | 3,31% | - |
| 15.10.2024 | 16,58 | 17,17 | 16,55 | 16,86 | 1,56% | - |
| 14.10.2024 | 16,59 | 16,66 | 16,39 | 16,60 | -0,01% | - |
| 11.10.2024 | 16,14 | 16,76 | 16,14 | 16,61 | 2,20% | - |
| 10.10.2024 | 16,42 | 16,45 | 16,06 | 16,25 | -1,11% | - |
| 09.10.2024 | 16,25 | 16,60 | 16,25 | 16,43 | 0,34% | - |
| 08.10.2024 | 16,06 | 16,48 | 15,96 | 16,38 | 1,82% | - |
| 07.10.2024 | 16,28 | 16,28 | 15,90 | 16,08 | -1,24% | - |
| 04.10.2024 | 15,73 | 16,29 | 15,73 | 16,29 | 3,02% | - |
| 03.10.2024 | 15,89 | 16,01 | 15,68 | 15,81 | -1,25% | 6.000,00 |
| 02.10.2024 | 16,03 | 16,18 | 15,95 | 16,01 | -1,11% | - |
| 01.10.2024 | 16,38 | 16,50 | 16,16 | 16,19 | -1,17% | - |
| 30.09.2024 | 16,08 | 16,42 | 15,91 | 16,38 | 1,72% | - |
| 27.09.2024 | 15,47 | 16,15 | 15,47 | 16,10 | 3,59% | - |
| 26.09.2024 | 15,76 | 15,86 | 15,42 | 15,55 | -1,38% | - |
| 25.09.2024 | 15,62 | 16,02 | 15,62 | 15,76 | -0,27% | - |
| 24.09.2024 | 15,69 | 15,94 | 15,68 | 15,81 | 0,06% | - |
| 23.09.2024 | 15,72 | 15,98 | 15,72 | 15,80 | 0,11% | - |
| 20.09.2024 | 15,34 | 15,88 | 15,27 | 15,78 | 2,02% | - |
| 19.09.2024 | 15,05 | 15,53 | 15,05 | 15,47 | 2,36% | 600,00 |
| 18.09.2024 | 14,83 | 15,32 | 14,64 | 15,11 | 1,21% | - |
| 17.09.2024 | 14,84 | 15,19 | 14,84 | 14,93 | -0,07% | - |
| 16.09.2024 | 14,85 | 15,02 | 14,66 | 14,94 | 0,39% | - |
| 13.09.2024 | 14,53 | 14,96 | 14,37 | 14,88 | 1,64% | 300,00 |
| 12.09.2024 | 14,49 | 14,84 | 14,43 | 14,64 | 1,19% | - |
| 11.09.2024 | 13,84 | 14,49 | 13,83 | 14,47 | 3,14% | - |
| 10.09.2024 | 13,79 | 14,18 | 13,79 | 14,03 | 0,72% | - |
| 09.09.2024 | 13,80 | 14,04 | 13,53 | 13,93 | 0,64% | - |
| 06.09.2024 | 13,76 | 14,00 | 13,60 | 13,84 | -0,31% | - |
| 05.09.2024 | 13,85 | 14,19 | 13,85 | 13,88 | -0,55% | - |
| 04.09.2024 | 13,57 | 14,05 | 13,57 | 13,96 | 1,71% | - |
| 03.09.2024 | 14,42 | 14,42 | 13,64 | 13,73 | -4,94% | - |
| 02.09.2024 | 14,35 | 14,45 | 14,35 | 14,44 | 0,09% | - |
| 30.08.2024 | 14,02 | 14,55 | 14,02 | 14,43 | 2,89% | - |
| 29.08.2024 | 14,13 | 14,30 | 14,02 | 14,02 | -0,76% | - |
| 28.08.2024 | 14,25 | 14,31 | 14,04 | 14,13 | -0,47% | - |
| 27.08.2024 | 14,03 | 14,27 | 13,94 | 14,20 | 1,12% | - |
| 26.08.2024 | 13,91 | 14,22 | 13,91 | 14,04 | 0,86% | - |
| 23.08.2024 | 13,41 | 14,10 | 13,41 | 13,92 | 3,87% | - |
| 22.08.2024 | 13,38 | 13,68 | 13,37 | 13,40 | 0,15% | - |
| 21.08.2024 | 13,29 | 13,46 | 13,18 | 13,38 | 0,00% | - |
| 20.08.2024 | 13,32 | 13,53 | 13,24 | 13,38 | -0,37% | - |
| 19.08.2024 | 13,20 | 13,50 | 13,20 | 13,43 | -0,33% | - |
| 16.08.2024 | 13,60 | 13,75 | 13,41 | 13,48 | -1,57% | - |
| 15.08.2024 | 13,25 | 13,86 | 13,25 | 13,69 | 3,13% | - |
| 14.08.2024 | 13,23 | 13,50 | 13,17 | 13,28 | -0,67% | - |
| 13.08.2024 | 13,22 | 13,47 | 13,22 | 13,37 | 0,38% | - |
| 12.08.2024 | 13,65 | 13,77 | 13,20 | 13,32 | -3,18% | - |
| 09.08.2024 | 13,65 | 13,86 | 13,40 | 13,75 | 0,46% | - |
| 08.08.2024 | 13,26 | 13,71 | 13,26 | 13,69 | 2,24% | - |
| 07.08.2024 | 13,67 | 13,84 | 13,22 | 13,39 | -1,22% | - |
| 06.08.2024 | 13,14 | 13,67 | 13,02 | 13,56 | 3,55% | - |
| 05.08.2024 | 13,50 | 13,55 | 12,50 | 13,09 | -4,17% | - |