21,800€
0,93%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,70 | 21,90 | 21,60 | 21,70 | 0,00% | - |
| 08.07.2026 | 22,30 | 22,30 | 21,70 | 21,70 | -3,56% | 6.600,00 |
| 07.07.2026 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 06.07.2026 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 03.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 1,83% | - |
| 02.07.2026 | 22,30 | 22,70 | 21,90 | 21,90 | -1,79% | - |
| 01.07.2026 | 22,10 | 22,50 | 22,00 | 22,30 | 0,00% | - |
| 30.06.2026 | 22,70 | 22,70 | 22,10 | 22,30 | -0,89% | - |
| 29.06.2026 | 22,70 | 22,80 | 22,10 | 22,50 | -0,88% | - |
| 26.06.2026 | 22,30 | 22,90 | 22,00 | 22,70 | 0,89% | - |
| 25.06.2026 | 22,50 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 24.06.2026 | 21,70 | 22,70 | 21,70 | 22,30 | 4,69% | - |
| 23.06.2026 | 20,90 | 21,30 | 20,70 | 21,30 | 1,43% | 56.000,00 |
| 22.06.2026 | 20,50 | 21,10 | 20,50 | 21,00 | 2,44% | - |
| 19.06.2026 | 20,50 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 18.06.2026 | 20,10 | 20,70 | 20,10 | 20,70 | 3,50% | 4.586,00 |
| 17.06.2026 | 20,60 | 21,00 | 19,95 | 20,00 | -2,44% | - |
| 16.06.2026 | 21,20 | 21,60 | 20,30 | 20,50 | -4,65% | 19.169,00 |
| 15.06.2026 | 21,90 | 22,20 | 21,50 | 21,50 | -1,83% | - |
| 12.06.2026 | 21,70 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 11.06.2026 | 21,30 | 21,70 | 21,30 | 21,50 | 1,90% | - |
| 10.06.2026 | 21,10 | 21,70 | 20,90 | 21,10 | 0,00% | - |
| 09.06.2026 | 20,30 | 21,30 | 20,30 | 21,10 | 3,94% | - |
| 08.06.2026 | 20,50 | 20,70 | 20,30 | 20,30 | -0,49% | - |
| 05.06.2026 | 19,85 | 20,70 | 19,85 | 20,40 | 2,26% | - |
| 04.06.2026 | 19,10 | 19,95 | 19,00 | 19,95 | 3,64% | - |
| 03.06.2026 | 19,10 | 19,35 | 19,05 | 19,25 | -0,52% | - |
| 02.06.2026 | 19,65 | 19,65 | 19,25 | 19,35 | 1,04% | - |
| 01.06.2026 | 19,40 | 19,45 | 19,05 | 19,15 | -1,03% | - |
| 29.05.2026 | 19,60 | 19,70 | 19,25 | 19,35 | -1,28% | - |
| 28.05.2026 | 19,50 | 19,65 | 19,20 | 19,60 | 0,26% | - |
| 27.05.2026 | 19,30 | 19,55 | 19,25 | 19,55 | 1,03% | - |
| 26.05.2026 | 18,95 | 19,55 | 18,95 | 19,35 | 1,84% | 16.800,00 |
| 25.05.2026 | 19,20 | 19,20 | 19,00 | 19,00 | -0,26% | - |
| 22.05.2026 | 19,30 | 19,40 | 19,05 | 19,05 | -1,04% | - |
| 21.05.2026 | 19,30 | 19,35 | 18,95 | 19,25 | 0,00% | - |
| 20.05.2026 | 18,90 | 19,25 | 18,90 | 19,25 | 1,58% | - |
| 19.05.2026 | 18,70 | 19,05 | 18,55 | 18,95 | 1,61% | - |
| 18.05.2026 | 18,50 | 18,85 | 18,45 | 18,65 | 0,27% | - |
| 15.05.2026 | 19,10 | 19,15 | 18,55 | 18,60 | -2,36% | - |
| 14.05.2026 | 18,80 | 19,25 | 18,75 | 19,05 | 1,60% | - |
| 13.05.2026 | 19,00 | 19,10 | 18,65 | 18,75 | -1,06% | - |
| 12.05.2026 | 17,80 | 18,95 | 17,80 | 18,95 | 3,27% | - |
| 11.05.2026 | 18,60 | 18,65 | 18,35 | 18,35 | -1,08% | - |
| 08.05.2026 | 18,25 | 18,65 | 18,05 | 18,55 | 1,64% | - |
| 07.05.2026 | 18,90 | 18,95 | 18,15 | 18,25 | -3,69% | - |
| 06.05.2026 | 18,40 | 19,15 | 18,40 | 18,95 | 3,27% | - |
| 05.05.2026 | 18,40 | 18,75 | 18,35 | 18,35 | 0,00% | - |
| 04.05.2026 | 18,35 | 18,40 | 18,10 | 18,35 | -1,08% | - |
| 30.04.2026 | 18,65 | 18,75 | 18,35 | 18,55 | -0,80% | - |
| 29.04.2026 | 18,60 | 18,75 | 18,25 | 18,70 | 0,81% | - |
| 28.04.2026 | 18,40 | 18,65 | 18,35 | 18,55 | 0,54% | - |
| 27.04.2026 | 18,05 | 18,55 | 17,95 | 18,45 | 1,93% | - |
| 24.04.2026 | 18,35 | 18,45 | 17,95 | 18,10 | -1,09% | - |
| 23.04.2026 | 18,00 | 18,45 | 18,00 | 18,30 | 0,83% | - |
| 22.04.2026 | 18,50 | 18,60 | 18,05 | 18,15 | -1,63% | - |
| 21.04.2026 | 18,70 | 18,80 | 18,35 | 18,45 | -1,07% | - |
| 20.04.2026 | 18,85 | 18,95 | 18,55 | 18,65 | -1,32% | - |
| 17.04.2026 | 18,60 | 19,05 | 18,55 | 18,90 | 1,34% | - |
| 16.04.2026 | 18,25 | 18,65 | 18,20 | 18,65 | 2,19% | - |
| 15.04.2026 | 18,20 | 18,25 | 17,95 | 18,25 | 0,27% | - |
| 14.04.2026 | 18,20 | 18,50 | 17,95 | 18,20 | 0,83% | - |
| 13.04.2026 | 18,20 | 18,30 | 17,95 | 18,05 | -0,55% | - |
| 10.04.2026 | 18,05 | 18,25 | 17,90 | 18,15 | 1,40% | - |
| 09.04.2026 | 17,70 | 18,15 | 17,55 | 17,90 | 0,85% | - |
| 08.04.2026 | 17,30 | 17,85 | 17,25 | 17,75 | 3,50% | - |
| 07.04.2026 | 17,00 | 17,25 | 16,85 | 17,15 | 1,04% | - |
| 02.04.2026 | 16,57 | 17,00 | 16,48 | 16,97 | 1,46% | - |
| 01.04.2026 | 16,42 | 16,82 | 16,35 | 16,73 | 2,22% | - |
| 31.03.2026 | 16,25 | 16,61 | 16,10 | 16,37 | 1,44% | - |
| 30.03.2026 | 15,95 | 16,52 | 15,95 | 16,13 | 1,31% | - |
| 27.03.2026 | 16,62 | 16,66 | 15,82 | 15,93 | -3,73% | - |
| 26.03.2026 | 16,22 | 16,62 | 16,05 | 16,54 | 1,61% | - |
| 25.03.2026 | 16,03 | 16,33 | 16,01 | 16,28 | 1,76% | - |
| 24.03.2026 | 15,89 | 16,34 | 15,71 | 16,00 | 0,58% | - |
| 23.03.2026 | 15,49 | 16,42 | 15,45 | 15,91 | 0,93% | - |
| 20.03.2026 | 16,16 | 16,32 | 15,76 | 15,76 | -2,82% | - |
| 19.03.2026 | 16,35 | 16,39 | 16,09 | 16,22 | -0,86% | - |
| 18.03.2026 | 16,60 | 16,63 | 16,33 | 16,36 | -0,87% | - |
| 17.03.2026 | 16,40 | 16,69 | 16,30 | 16,50 | 0,18% | - |
| 16.03.2026 | 16,38 | 16,71 | 16,15 | 16,47 | 0,48% | - |
| 13.03.2026 | 16,15 | 16,54 | 16,11 | 16,39 | 1,36% | - |
| 12.03.2026 | 16,62 | 16,71 | 16,15 | 16,17 | -3,35% | - |
| 11.03.2026 | 16,77 | 16,79 | 16,32 | 16,73 | 0,06% | - |
| 10.03.2026 | 16,56 | 16,95 | 16,26 | 16,72 | 1,33% | - |
| 09.03.2026 | 15,95 | 16,57 | 15,50 | 16,50 | 1,44% | - |
| 06.03.2026 | 17,10 | 17,10 | 16,07 | 16,27 | -4,77% | - |
| 05.03.2026 | 17,48 | 17,50 | 16,93 | 17,08 | -2,12% | - |
| 04.03.2026 | 17,03 | 17,54 | 17,03 | 17,45 | 2,05% | - |
| 03.03.2026 | 16,99 | 17,53 | 16,67 | 17,10 | 0,04% | - |
| 02.03.2026 | 17,20 | 17,38 | 16,86 | 17,09 | -1,38% | - |
| 27.02.2026 | 17,52 | 17,70 | 17,12 | 17,33 | -1,56% | - |
| 26.02.2026 | 17,41 | 17,68 | 17,41 | 17,61 | 1,37% | - |
| 25.02.2026 | 17,09 | 17,48 | 16,98 | 17,37 | 1,19% | - |
| 24.02.2026 | 17,21 | 17,37 | 17,04 | 17,17 | 0,01% | - |
| 23.02.2026 | 17,17 | 17,66 | 17,09 | 17,16 | -0,15% | - |
| 20.02.2026 | 16,86 | 17,33 | 16,72 | 17,19 | 2,25% | - |
| 19.02.2026 | 16,26 | 17,31 | 16,19 | 16,81 | 4,20% | - |
| 18.02.2026 | 15,90 | 16,26 | 15,79 | 16,13 | 1,64% | - |
| 17.02.2026 | 15,56 | 15,98 | 15,56 | 15,87 | 1,58% | - |