18,550€
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,25 | 18,55 | 18,05 | 18,55 | 0,00% | - |
| 07.05.2026 | 18,95 | 18,95 | 18,25 | 18,55 | -1,07% | - |
| 06.05.2026 | 18,40 | 18,75 | 18,40 | 18,75 | 1,08% | - |
| 05.05.2026 | 18,40 | 18,75 | 18,40 | 18,55 | 1,64% | - |
| 04.05.2026 | 18,30 | 18,40 | 18,10 | 18,25 | -1,08% | - |
| 30.04.2026 | 18,70 | 18,75 | 18,45 | 18,45 | 0,54% | - |
| 29.04.2026 | 18,60 | 18,65 | 18,35 | 18,35 | -0,54% | - |
| 28.04.2026 | 18,45 | 18,65 | 18,35 | 18,45 | 1,65% | - |
| 27.04.2026 | 18,05 | 18,15 | 17,95 | 18,15 | -1,09% | - |
| 24.04.2026 | 18,35 | 18,40 | 18,30 | 18,35 | 0,00% | - |
| 23.04.2026 | 18,05 | 18,45 | 18,00 | 18,35 | 0,00% | - |
| 22.04.2026 | 18,50 | 18,60 | 18,25 | 18,35 | 0,00% | - |
| 21.04.2026 | 18,70 | 18,80 | 18,35 | 18,35 | -2,65% | - |
| 20.04.2026 | 18,90 | 18,95 | 18,75 | 18,85 | -0,53% | - |
| 17.04.2026 | 18,60 | 19,05 | 18,55 | 18,95 | 2,71% | - |
| 16.04.2026 | 18,30 | 18,45 | 18,20 | 18,45 | 2,22% | - |
| 15.04.2026 | 18,20 | 18,25 | 17,95 | 18,05 | -1,10% | - |
| 14.04.2026 | 18,20 | 18,35 | 17,95 | 18,25 | 1,67% | - |
| 13.04.2026 | 18,20 | 18,30 | 17,95 | 17,95 | -0,55% | - |
| 10.04.2026 | 18,00 | 18,25 | 17,90 | 18,05 | 1,12% | - |
| 09.04.2026 | 17,70 | 17,90 | 17,55 | 17,85 | 1,71% | - |
| 08.04.2026 | 17,30 | 17,75 | 17,25 | 17,55 | 3,24% | - |
| 07.04.2026 | 17,00 | 17,15 | 16,85 | 17,00 | 0,18% | - |
| 02.04.2026 | 16,59 | 17,00 | 16,48 | 16,97 | 1,74% | - |
| 01.04.2026 | 16,47 | 16,72 | 16,35 | 16,68 | 2,77% | - |
| 31.03.2026 | 16,25 | 16,33 | 16,10 | 16,23 | -1,61% | - |
| 30.03.2026 | 16,00 | 16,52 | 15,97 | 16,50 | 0,46% | - |
| 27.03.2026 | 16,66 | 16,66 | 16,32 | 16,42 | -0,09% | - |
| 26.03.2026 | 16,22 | 16,50 | 16,05 | 16,44 | 1,39% | - |
| 25.03.2026 | 16,14 | 16,27 | 16,01 | 16,21 | -0,73% | - |
| 24.03.2026 | 15,94 | 16,34 | 15,71 | 16,33 | 0,62% | - |
| 23.03.2026 | 15,47 | 16,42 | 15,47 | 16,23 | 1,93% | - |
| 20.03.2026 | 16,32 | 16,32 | 15,88 | 15,92 | -1,88% | - |
| 19.03.2026 | 16,33 | 16,39 | 16,09 | 16,23 | -1,70% | - |
| 18.03.2026 | 16,55 | 16,63 | 16,37 | 16,51 | -0,27% | - |
| 17.03.2026 | 16,41 | 16,69 | 16,30 | 16,55 | -0,15% | - |
| 16.03.2026 | 16,29 | 16,71 | 16,15 | 16,58 | 1,62% | - |
| 13.03.2026 | 16,28 | 16,54 | 16,12 | 16,31 | -0,49% | - |
| 12.03.2026 | 16,66 | 16,71 | 16,29 | 16,39 | -0,09% | - |
| 11.03.2026 | 16,71 | 16,79 | 16,32 | 16,41 | -2,50% | - |
| 10.03.2026 | 16,50 | 16,92 | 16,26 | 16,83 | 6,84% | - |
| 09.03.2026 | 15,97 | 16,13 | 15,50 | 15,75 | -3,17% | - |
| 06.03.2026 | 17,10 | 17,10 | 16,15 | 16,27 | -4,32% | - |
| 05.03.2026 | 17,46 | 17,50 | 16,94 | 17,00 | -2,61% | - |
| 04.03.2026 | 17,07 | 17,46 | 17,07 | 17,46 | 2,32% | - |
| 03.03.2026 | 16,99 | 17,14 | 16,67 | 17,06 | 0,65% | - |
| 02.03.2026 | 17,23 | 17,38 | 16,86 | 16,95 | -4,10% | - |
| 27.02.2026 | 17,52 | 17,69 | 17,12 | 17,68 | 0,57% | - |
| 26.02.2026 | 17,43 | 17,67 | 17,43 | 17,58 | 2,49% | - |
| 25.02.2026 | 17,09 | 17,33 | 16,98 | 17,15 | 0,18% | - |
| 24.02.2026 | 17,21 | 17,37 | 17,04 | 17,12 | -0,51% | - |
| 23.02.2026 | 17,18 | 17,66 | 17,15 | 17,21 | 0,79% | - |
| 20.02.2026 | 16,86 | 17,33 | 16,72 | 17,07 | 3,08% | - |
| 19.02.2026 | 16,26 | 17,31 | 16,19 | 16,56 | 3,94% | - |
| 18.02.2026 | 15,90 | 16,14 | 15,79 | 15,93 | 1,14% | - |
| 17.02.2026 | 15,58 | 15,85 | 15,57 | 15,75 | 0,82% | - |
| 16.02.2026 | 15,65 | 15,67 | 15,61 | 15,63 | 1,48% | - |
| 13.02.2026 | 15,02 | 15,53 | 14,98 | 15,40 | 1,75% | - |
| 12.02.2026 | 15,92 | 16,13 | 15,13 | 15,13 | -5,57% | - |
| 11.02.2026 | 16,30 | 16,45 | 16,02 | 16,03 | -1,61% | - |
| 10.02.2026 | 16,00 | 16,34 | 15,84 | 16,29 | 0,18% | - |
| 09.02.2026 | 16,56 | 16,57 | 16,19 | 16,26 | -1,08% | - |
| 06.02.2026 | 16,40 | 16,68 | 16,40 | 16,44 | -0,15% | - |
| 05.02.2026 | 16,38 | 16,50 | 16,18 | 16,46 | 0,95% | - |
| 04.02.2026 | 15,93 | 16,33 | 15,89 | 16,31 | 2,95% | - |
| 03.02.2026 | 15,89 | 16,03 | 15,75 | 15,84 | -0,58% | - |
| 02.02.2026 | 15,80 | 16,24 | 15,80 | 15,93 | 2,21% | - |
| 30.01.2026 | 15,53 | 15,67 | 15,48 | 15,59 | 1,98% | - |
| 29.01.2026 | 15,00 | 15,31 | 14,96 | 15,28 | 1,11% | - |
| 28.01.2026 | 14,83 | 15,17 | 14,79 | 15,12 | 1,04% | - |
| 27.01.2026 | 15,25 | 15,26 | 14,92 | 14,96 | -2,54% | - |
| 26.01.2026 | 15,50 | 15,53 | 15,27 | 15,35 | -0,79% | - |
| 23.01.2026 | 15,70 | 15,71 | 15,42 | 15,47 | -2,90% | - |
| 22.01.2026 | 15,94 | 16,08 | 15,91 | 15,94 | 1,34% | - |
| 21.01.2026 | 15,79 | 16,04 | 15,64 | 15,73 | -0,21% | - |
| 20.01.2026 | 15,88 | 15,92 | 15,62 | 15,76 | -1,33% | - |
| 19.01.2026 | 15,96 | 16,01 | 15,92 | 15,97 | -0,25% | - |
| 16.01.2026 | 15,81 | 16,01 | 15,68 | 16,01 | -0,64% | - |
| 15.01.2026 | 15,74 | 16,25 | 15,72 | 16,11 | 3,37% | - |
| 14.01.2026 | 15,57 | 15,66 | 15,22 | 15,59 | 0,34% | - |
| 13.01.2026 | 15,52 | 15,75 | 15,49 | 15,54 | -0,46% | - |
| 12.01.2026 | 15,60 | 15,67 | 15,50 | 15,61 | -0,89% | - |
| 09.01.2026 | 15,82 | 16,03 | 15,74 | 15,75 | -1,67% | - |
| 08.01.2026 | 15,70 | 16,03 | 15,69 | 16,02 | 0,57% | - |
| 07.01.2026 | 16,15 | 16,22 | 15,89 | 15,93 | 0,13% | - |
| 06.01.2026 | 15,95 | 16,01 | 15,78 | 15,91 | 0,14% | - |
| 05.01.2026 | 15,86 | 16,05 | 15,77 | 15,88 | 1,47% | - |
| 02.01.2026 | 15,73 | 15,87 | 15,55 | 15,65 | -1,63% | - |
| 30.12.2025 | 15,86 | 15,91 | 15,86 | 15,91 | -0,08% | - |
| 29.12.2025 | 16,08 | 16,17 | 15,88 | 15,93 | 0,58% | - |
| 23.12.2025 | 15,84 | 15,91 | 15,72 | 15,83 | 0,03% | - |
| 22.12.2025 | 15,93 | 15,99 | 15,68 | 15,83 | -0,47% | - |
| 19.12.2025 | 15,80 | 15,90 | 15,60 | 15,90 | 0,38% | - |
| 18.12.2025 | 15,68 | 15,95 | 15,63 | 15,84 | 2,39% | - |
| 17.12.2025 | 15,66 | 15,76 | 15,44 | 15,47 | -1,48% | - |
| 16.12.2025 | 15,73 | 15,85 | 15,68 | 15,71 | -0,48% | - |
| 15.12.2025 | 15,80 | 15,88 | 15,61 | 15,78 | 0,22% | - |
| 12.12.2025 | 15,78 | 16,05 | 15,73 | 15,75 | 0,17% | - |
| 11.12.2025 | 15,30 | 15,77 | 15,30 | 15,72 | 1,67% | - |
| 10.12.2025 | 15,18 | 15,59 | 15,15 | 15,46 | 3,00% | - |