14,155€
9,01%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 14,11 | 14,16 | 14,11 | 14,13 | 0,89% | - |
| 02.07.2025 | 14,00 | 14,04 | 13,98 | 14,00 | 7,84% | - |
| 06.05.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 6,43% | - |
| 22.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,13% | - |
| 09.04.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -27,20% | - |
| 07.03.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -2,87% | - |
| 05.03.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -12,22% | - |
| 20.01.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -3,13% | - |
| 08.01.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 9,49% | - |
| 15.11.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -3,36% | - |
| 12.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 13,11% | - |
| 14.10.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 18,87% | - |
| 09.09.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -0,04% | - |
| 05.09.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 4,14% | - |
| 05.08.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -6,05% | - |
| 02.08.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -8,24% | - |
| 31.07.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 3,28% | - |
| 30.07.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 0,20% | - |
| 29.07.2024 | 14,89 | 14,89 | 14,89 | 14,89 | 2,55% | - |
| 25.07.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -1,22% | - |
| 19.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,34% | - |
| 18.07.2024 | 14,51 | 14,51 | 14,51 | 14,51 | -0,75% | - |
| 17.07.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 2,85% | - |
| 12.07.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 4,26% | - |
| 10.07.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -4,35% | - |
| 01.07.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 1,46% | - |
| 28.06.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 1,96% | - |
| 25.06.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,25% | - |
| 24.06.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -0,58% | - |
| 14.06.2024 | 13,69 | 13,69 | 13,69 | 13,69 | 0,92% | - |
| 13.06.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,44% | - |
| 12.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,36% | - |
| 06.06.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 1,62% | - |
| 05.06.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 0,33% | - |
| 03.06.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 1,91% | - |
| 31.05.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -0,69% | - |
| 27.05.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -1,44% | - |
| 21.05.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -4,44% | - |
| 17.05.2024 | 14,53 | 14,53 | 14,53 | 14,53 | -0,17% | - |
| 16.05.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 3,26% | - |
| 13.05.2024 | 14,09 | 14,09 | 14,09 | 14,09 | 9,86% | - |
| 03.05.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 2,85% | - |
| 02.05.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -15,94% | - |
| 30.04.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 2,06% | - |
| 29.04.2024 | 14,54 | 14,54 | 14,54 | 14,54 | 2,22% | - |
| 26.04.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -1,49% | - |
| 25.04.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 2,48% | - |
| 19.04.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -1,54% | - |
| 18.04.2024 | 14,31 | 14,31 | 14,31 | 14,31 | -3,12% | - |
| 17.04.2024 | 14,77 | 14,77 | 14,77 | 14,77 | -0,87% | - |
| 16.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,40% | - |
| 15.04.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -0,93% | - |
| 12.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,75% | - |
| 11.04.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -3,00% | - |
| 10.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,21% | - |
| 09.04.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 0,54% | - |
| 08.04.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -5,27% | - |
| 25.03.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 3,05% | - |
| 20.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,94% | - |
| 19.03.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 3,31% | - |
| 15.03.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -2,43% | - |
| 14.03.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 0,68% | - |
| 08.03.2024 | 14,74 | 14,74 | 14,74 | 14,74 | 1,52% | - |
| 07.03.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -0,55% | - |
| 06.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -4,20% | - |
| 05.03.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 1,06% | - |
| 04.03.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -4,07% | - |
| 23.02.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -0,25% | - |
| 22.02.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -0,25% | - |
| 21.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,13% | - |
| 20.02.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -0,13% | - |
| 19.02.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,88% | - |
| 16.02.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 1,40% | - |
| 09.02.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 8,69% | - |
| 06.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 02.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -5,14% | - |
| 26.01.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 2,15% | - |
| 24.01.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 4,21% | - |
| 22.01.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 2,00% | - |
| 18.01.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -3,45% | - |
| 17.01.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 2,26% | - |
| 16.01.2024 | 14,16 | 14,16 | 14,16 | 14,16 | -0,28% | - |
| 15.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,85% | - |
| 12.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 1,44% | - |
| 09.01.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 2,81% | - |
| 04.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,12% | - |
| 03.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 1,29% | - |
| 02.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,66% | - |
| 29.12.2023 | 14,28 | 14,28 | 14,28 | 14,28 | 2,00% | - |
| 27.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -5,91% | - |
| 15.12.2023 | 14,88 | 14,88 | 14,88 | 14,88 | 19,61% | - |
| 13.12.2023 | 12,44 | 12,44 | 12,44 | 12,44 | -1,11% | - |
| 12.12.2023 | 12,58 | 12,58 | 12,58 | 12,58 | 2,44% | - |
| 11.12.2023 | 12,28 | 12,28 | 12,28 | 12,28 | 17,40% | - |
| 01.12.2023 | 10,46 | 10,46 | 10,46 | 10,46 | 1,55% | - |
| 30.11.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 0,39% | - |
| 29.11.2023 | 10,26 | 10,26 | 10,26 | 10,26 | 2,60% | - |
| 28.11.2023 | 10,00 | 10,00 | 10,00 | 10,00 | 0,81% | - |
| 27.11.2023 | 9,92 | 9,92 | 9,92 | 9,92 | -3,69% | - |
| 17.11.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -3,20% | - |