19,360€
0,89%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 18,98 | 19,31 | 18,85 | 19,27 | 0,42% | - |
| 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 |
| 31.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,88% | 115,00 |
| 30.07.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 5,35% | 50,00 |
| 25.07.2024 | 14,59 | 14,59 | 14,59 | 14,59 | -2,90% | 260,00 |
| 22.07.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,27% | 239,00 |
| 18.07.2024 | 14,65 | 14,98 | 14,65 | 14,98 | 4,87% | 450,00 |
| 16.07.2024 | 14,40 | 14,40 | 14,29 | 14,29 | 0,85% | 9,00 |
| 15.07.2024 | 14,32 | 14,32 | 14,17 | 14,17 | -0,32% | 51,00 |
| 12.07.2024 | 14,37 | 14,37 | 14,21 | 14,21 | -0,98% | 1.276,00 |
| 11.07.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 2,43% | 2,00 |
| 10.07.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 3,47% | 50,00 |
| 08.07.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,29% | 100,00 |
| 03.07.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,37% | 44,00 |
| 26.06.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -0,11% | 165,00 |
| 25.06.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,86% | 1.656,00 |
| 17.06.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -5,89% | 193,00 |
| 12.06.2024 | 14,27 | 14,27 | 14,27 | 14,27 | 3,03% | 97,00 |
| 07.06.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | 1.000,00 |
| 31.05.2024 | 13,61 | 13,85 | 13,61 | 13,85 | 1,17% | 177,00 |
| 28.05.2024 | 13,69 | 13,69 | 13,69 | 13,69 | -3,49% | 110,00 |
| 20.05.2024 | 14,18 | 14,19 | 14,18 | 14,19 | -7,14% | 5.900,00 |
| 15.05.2024 | 15,28 | 15,28 | 15,28 | 15,28 | 1,90% | 10,00 |
| 14.05.2024 | 14,50 | 14,99 | 14,50 | 14,99 | 7,42% | 607,00 |
| 08.05.2024 | 14,09 | 14,09 | 13,96 | 13,96 | 2,65% | 319,00 |
| 07.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,22% | 100,00 |
| 06.05.2024 | 13,39 | 13,39 | 13,30 | 13,30 | 2,11% | 637,00 |
| 03.05.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 4,28% | 77,00 |
| 02.05.2024 | 12,46 | 12,49 | 12,46 | 12,49 | -9,98% | 415,00 |
| 30.04.2024 | 14,80 | 14,80 | 13,88 | 13,88 | -3,95% | 3.000,00 |
| 25.04.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -3,70% | 6,00 |
| 24.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,53% | 26,00 |
| 23.04.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 5,45% | 400,00 |
| 18.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,57% | 200,00 |
| 15.04.2024 | 15,21 | 15,21 | 14,99 | 14,99 | 1,77% | 61,00 |
| 10.04.2024 | 14,70 | 14,73 | 14,70 | 14,73 | 0,17% | 510,00 |
| 05.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,61% | 1,00 |
| 03.04.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -3,11% | 49,00 |
| 02.04.2024 | 15,52 | 15,52 | 15,42 | 15,42 | -1,41% | 307,00 |
| 28.03.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,51% | 70,00 |
| 27.03.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,90% | 100,00 |
| 25.03.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 0,00% | 25,00 |
| 22.03.2024 | 15,70 | 15,70 | 15,58 | 15,58 | 0,52% | 102,00 |
| 20.03.2024 | 15,12 | 15,50 | 15,12 | 15,50 | 4,03% | 553,00 |
| 18.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 283,00 |
| 13.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,95% | 70,00 |
| 08.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -2,25% | 17,00 |
| 05.03.2024 | 15,26 | 15,26 | 15,10 | 15,10 | 0,27% | 122,00 |
| 04.03.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -0,40% | 139,00 |