19,575€
-0,05%
Echtzeit-Aktienkurs Macerich Company (The)
Bid:
Ask:
Aktienkurse zur Macerich Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |