14,910€
0,61%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,91 | 14,97 | 14,90 | 14,92 | 0,67% | - |
| 15.10.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 2,00% | 123,00 |
| 14.10.2025 | 14,36 | 14,55 | 14,23 | 14,53 | 0,47% | - |
| 13.10.2025 | 14,37 | 14,51 | 14,32 | 14,46 | -1,21% | - |
| 10.10.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -0,81% | 4,00 |
| 09.10.2025 | 14,79 | 14,94 | 14,65 | 14,76 | -0,77% | - |
| 08.10.2025 | 14,99 | 15,03 | 14,71 | 14,88 | -4,49% | - |
| 06.10.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,84% | 223,00 |
| 01.10.2025 | 15,31 | 15,45 | 15,22 | 15,45 | 2,83% | 723,00 |
| 30.09.2025 | 15,00 | 15,04 | 15,00 | 15,02 | -1,51% | 56,00 |
| 29.09.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 1,57% | 100,00 |
| 26.09.2025 | 14,80 | 15,02 | 14,80 | 15,02 | 5,89% | 25.140,00 |
| 24.09.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -7,50% | 103,00 |
| 19.09.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 2,37% | 20,00 |
| 18.09.2025 | 14,96 | 15,00 | 14,93 | 14,98 | -1,29% | 30.809,00 |
| 17.09.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 0,46% | 10,00 |
| 16.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,76% | 74,00 |
| 04.09.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 0,06% | 100,00 |
| 29.08.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,95% | 100,00 |
| 28.08.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 1,74% | 12,00 |
| 25.08.2025 | 15,36 | 15,56 | 15,36 | 15,56 | 5,99% | 170,00 |
| 21.08.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -0,14% | 100,00 |
| 18.08.2025 | 14,82 | 14,82 | 14,70 | 14,70 | 2,91% | 136,00 |
| 12.08.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,49% | 14,00 |
| 11.08.2025 | 14,21 | 14,36 | 14,21 | 14,36 | -3,07% | 63.026,00 |
| 07.08.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 2,17% | 33,00 |
| 06.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 4,13% | 70,00 |
| 04.08.2025 | 13,91 | 13,92 | 13,91 | 13,92 | -1,38% | 790,00 |
| 01.08.2025 | 13,92 | 14,27 | 13,92 | 14,12 | -5,14% | 63.046,00 |
| 30.07.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,87% | 263,00 |
| 28.07.2025 | 15,18 | 15,18 | 15,01 | 15,01 | 0,74% | 1.052,00 |
| 23.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,91% | 126,00 |
| 22.07.2025 | 14,31 | 14,78 | 14,31 | 14,77 | 5,65% | 40.060,00 |
| 16.07.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,11% | 194,00 |
| 14.07.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 1,30% | 10,00 |
| 01.07.2025 | 13,81 | 13,81 | 13,81 | 13,81 | -0,32% | 1,00 |
| 19.06.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,76% | 1,00 |
| 18.06.2025 | 13,65 | 13,75 | 13,65 | 13,75 | 0,15% | 194,00 |
| 16.06.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -6,15% | 2.494,00 |
| 11.06.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 0,31% | 32,00 |
| 10.06.2025 | 14,49 | 14,59 | 14,49 | 14,59 | 11,04% | 890,00 |
| 26.05.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -9,26% | 50,00 |
| 13.05.2025 | 14,94 | 14,94 | 14,48 | 14,48 | 8,18% | 594,00 |
| 08.05.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 1,06% | 18,00 |
| 05.05.2025 | 13,23 | 13,24 | 13,23 | 13,24 | 3,72% | 277,00 |
| 02.05.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 2,37% | 55,00 |
| 17.04.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -2,31% | 255,00 |
| 15.04.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,75% | 235,00 |
| 11.04.2025 | 12,63 | 12,67 | 12,63 | 12,67 | 10,90% | 355,00 |
| 09.04.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -13,15% | 200,00 |
| 08.04.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,08% | 10,00 |
| 07.04.2025 | 12,72 | 13,17 | 12,72 | 13,17 | 0,04% | 110,00 |
| 04.04.2025 | 12,76 | 13,16 | 12,76 | 13,16 | -16,68% | 1.505,00 |
| 18.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 6,51% | 762,00 |
| 14.03.2025 | 14,82 | 14,83 | 14,82 | 14,83 | -1,59% | 1.900,00 |
| 11.03.2025 | 14,82 | 15,08 | 14,82 | 15,07 | 2,94% | 40.220,00 |
| 10.03.2025 | 14,93 | 14,93 | 14,64 | 14,64 | -10,18% | 901,00 |
| 06.03.2025 | 16,46 | 16,46 | 16,30 | 16,30 | -1,69% | 2.950,00 |
| 05.03.2025 | 16,49 | 16,58 | 16,49 | 16,58 | -2,41% | 170,00 |
| 04.03.2025 | 16,70 | 16,99 | 16,70 | 16,99 | -4,01% | 954,00 |
| 28.02.2025 | 17,51 | 17,70 | 17,51 | 17,70 | -2,88% | 650,00 |
| 27.02.2025 | 19,34 | 19,34 | 18,23 | 18,23 | -3,21% | 505,00 |
| 24.02.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -3,88% | 100,00 |
| 18.02.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -0,99% | 500,00 |
| 12.02.2025 | 19,96 | 19,96 | 19,79 | 19,79 | -1,62% | 174,00 |
| 11.02.2025 | 20,11 | 20,11 | 20,11 | 20,11 | 0,05% | 33,00 |
| 07.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,64% | 100,00 |
| 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 | 3,95% | 303,00 |
| 22.01.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,79% | 6,00 |
| 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 | -0,24% | 150,00 |
| 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 | -4,64% | 375,00 |
| 08.01.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 0,18% | 105,00 |
| 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 | -0,34% | 177,00 |
| 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 | 1,53% | 65,00 |
| 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 |