19,783€
0,13%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 19,99 | 20,20 | 19,89 | 19,96 | 1,01% | - |
| 05.02.2025 | 19,44 | 19,77 | 19,41 | 19,76 | 0,33% | - |
| 04.02.2025 | 19,82 | 19,82 | 19,53 | 19,69 | -0,42% | - |
| 03.02.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,27% | 50,00 |
| 31.01.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 0,05% | 200,00 |
| 30.01.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,86% | 200,00 |
| 29.01.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,85% | 350,00 |
| 28.01.2025 | 20,15 | 20,15 | 19,82 | 20,02 | 0,70% | 1.400,00 |
| 27.01.2025 | 19,70 | 19,88 | 19,70 | 19,88 | 2,58% | 303,00 |
| 24.01.2025 | 19,24 | 19,38 | 19,07 | 19,38 | -0,09% | - |
| 23.01.2025 | 19,12 | 19,40 | 18,94 | 19,40 | 1,42% | - |
| 22.01.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -0,39% | 6,00 |
| 21.01.2025 | 19,06 | 19,40 | 19,06 | 19,20 | 1,19% | - |
| 20.01.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 0,64% | 150,00 |
| 17.01.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -1,23% | 150,00 |
| 16.01.2025 | 19,03 | 19,19 | 18,93 | 19,09 | -0,12% | - |
| 15.01.2025 | 18,91 | 19,67 | 18,89 | 19,11 | 1,12% | - |
| 14.01.2025 | 18,79 | 18,90 | 18,79 | 18,90 | 0,96% | 1.580,00 |
| 13.01.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -1,41% | 375,00 |
| 10.01.2025 | 19,74 | 19,76 | 18,96 | 18,99 | -3,80% | - |
| 09.01.2025 | 19,74 | 19,77 | 19,70 | 19,74 | 0,55% | - |
| 08.01.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 1,39% | 105,00 |
| 07.01.2025 | 19,51 | 19,69 | 19,23 | 19,36 | -1,20% | - |
| 06.01.2025 | 19,97 | 20,00 | 19,60 | 19,60 | -1,53% | 810,00 |
| 03.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,68% | 308,00 |
| 02.01.2025 | 19,38 | 19,48 | 19,38 | 19,38 | 1,39% | 958,00 |
| 30.12.2024 | 19,26 | 19,26 | 19,12 | 19,12 | -0,73% | 190,00 |
| 27.12.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,35% | 177,00 |
| 23.12.2024 | 19,52 | 19,74 | 19,16 | 19,32 | 0,01% | - |
| 20.12.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,23% | 6,00 |
| 19.12.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -0,36% | 5,00 |
| 18.12.2024 | 20,25 | 20,41 | 19,43 | 19,44 | -5,70% | 11.969,00 |
| 17.12.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 0,15% | 50,00 |
| 16.12.2024 | 20,32 | 20,58 | 20,32 | 20,58 | 2,08% | 65,00 |
| 13.12.2024 | 20,09 | 20,18 | 19,88 | 20,16 | -0,54% | - |
| 12.12.2024 | 20,27 | 20,27 | 20,27 | 20,27 | 0,30% | 125,00 |
| 11.12.2024 | 20,13 | 20,21 | 20,13 | 20,21 | -0,15% | 10.000,00 |
| 10.12.2024 | 20,21 | 20,30 | 20,21 | 20,24 | -2,22% | 550,00 |
| 09.12.2024 | 20,81 | 20,81 | 20,70 | 20,70 | 0,93% | 157,00 |
| 06.12.2024 | 20,51 | 20,51 | 20,51 | 20,51 | 2,94% | 38,00 |
| 04.12.2024 | 20,10 | 20,10 | 19,93 | 19,93 | 0,33% | 220,00 |
| 03.12.2024 | 20,04 | 20,04 | 19,86 | 19,86 | 0,99% | 320,00 |
| 02.12.2024 | 19,67 | 19,67 | 19,67 | 19,67 | -2,65% | 134,00 |
| 29.11.2024 | 20,05 | 20,20 | 20,00 | 20,20 | 1,25% | 1.603,00 |
| 28.11.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,13% | 125,00 |
| 27.11.2024 | 20,30 | 20,40 | 19,98 | 19,98 | -0,97% | 1.686,00 |
| 26.11.2024 | 19,55 | 20,28 | 19,55 | 20,17 | 4,40% | 3.806,00 |
| 25.11.2024 | 19,09 | 19,32 | 19,09 | 19,32 | 0,68% | 1.538,00 |
| 22.11.2024 | 18,56 | 19,19 | 18,56 | 19,19 | 3,67% | 1.735,00 |
| 21.11.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 0,90% | 10.000,00 |
| 20.11.2024 | 18,33 | 18,35 | 18,33 | 18,35 | 1,47% | 12.600,00 |
| 18.11.2024 | 18,09 | 18,09 | 18,08 | 18,08 | -1,20% | 1.000,00 |
| 15.11.2024 | 17,98 | 18,30 | 17,98 | 18,30 | 0,00% | 550,00 |
| 14.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,39% | 50,00 |
| 13.11.2024 | 18,37 | 18,37 | 18,05 | 18,05 | -1,47% | 60,00 |
| 12.11.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -2,71% | 1.000,00 |
| 11.11.2024 | 18,21 | 18,92 | 18,21 | 18,83 | 3,69% | 163,00 |
| 08.11.2024 | 18,05 | 18,16 | 18,05 | 18,16 | 2,19% | 1.592,00 |
| 07.11.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 2,30% | 150,00 |
| 06.11.2024 | 17,77 | 18,79 | 17,03 | 17,37 | 1,64% | 11.502,00 |
| 01.11.2024 | 17,30 | 17,30 | 17,09 | 17,09 | -1,87% | 12.500,00 |
| 31.10.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 2,17% | 13,00 |
| 29.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,32% | 50,00 |
| 28.10.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | 10.105,00 |
| 25.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,74% | 145,00 |
| 22.10.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -1,91% | 112,00 |
| 21.10.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 1,76% | 2.000,00 |
| 18.10.2024 | 17,09 | 17,09 | 17,00 | 17,01 | -0,90% | 915,00 |
| 17.10.2024 | 17,27 | 17,27 | 17,16 | 17,16 | -0,09% | 26.832,00 |
| 16.10.2024 | 16,74 | 17,18 | 16,74 | 17,18 | 3,15% | 4.666,00 |
| 15.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,60% | 715,00 |
| 14.10.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 1,22% | 30.500,00 |
| 09.10.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 2,35% | 115,00 |
| 08.10.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -0,65% | 10,00 |
| 07.10.2024 | 16,41 | 16,41 | 16,08 | 16,08 | 1,87% | 1.370,00 |
| 03.10.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -2,23% | 200,00 |
| 01.10.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -1,01% | 50,00 |
| 30.09.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 1,87% | 149,00 |
| 27.09.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 1,39% | 40,00 |
| 25.09.2024 | 15,64 | 15,79 | 15,64 | 15,79 | 0,00% | 543,00 |
| 24.09.2024 | 15,76 | 15,79 | 15,76 | 15,79 | 0,16% | 54,00 |
| 23.09.2024 | 15,83 | 15,83 | 15,77 | 15,77 | 3,38% | 720,00 |
| 19.09.2024 | 15,03 | 15,25 | 15,03 | 15,25 | 3,67% | 925,00 |
| 18.09.2024 | 14,71 | 14,71 | 14,71 | 14,71 | 1,24% | 56,00 |
| 13.09.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 0,83% | 100,00 |
| 12.09.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 2,93% | 230,00 |
| 10.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,56% | 100,00 |
| 06.09.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -5,09% | 21,00 |
| 03.09.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 1,64% | 10,00 |
| 02.09.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 0,63% | 129,00 |
| 30.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,14% | 100,00 |
| 28.08.2024 | 14,15 | 14,18 | 14,15 | 14,18 | 1,79% | 262,00 |
| 27.08.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 3,92% | 400,00 |
| 22.08.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -0,33% | 79,00 |
| 16.08.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -2,04% | 125,00 |
| 07.08.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 4,69% | 1,00 |
| 06.08.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -1,98% | 300,00 |
| 05.08.2024 | 12,63 | 13,38 | 12,63 | 13,38 | -4,26% | 625,00 |
| 02.08.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -2,44% | 379,00 |
| 01.08.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -7,58% | 210,00 |