13,675€
-0,33%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |