18,555€
1,77%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,41 | 18,73 | 18,35 | 18,38 | -0,11% | - |
| 04.05.2026 | 18,32 | 18,41 | 18,13 | 18,40 | -0,61% | - |
| 30.04.2026 | 18,72 | 18,74 | 18,36 | 18,51 | -1,00% | - |
| 29.04.2026 | 18,61 | 18,74 | 18,26 | 18,70 | 0,60% | - |
| 28.04.2026 | 18,46 | 18,67 | 18,36 | 18,59 | 0,82% | - |
| 27.04.2026 | 18,08 | 18,52 | 17,87 | 18,44 | 2,00% | - |
| 24.04.2026 | 18,33 | 18,45 | 17,96 | 18,07 | -1,38% | - |
| 23.04.2026 | 18,10 | 18,43 | 18,08 | 18,33 | 1,14% | - |
| 22.04.2026 | 18,40 | 18,56 | 18,03 | 18,12 | -1,50% | - |
| 21.04.2026 | 18,65 | 18,70 | 18,34 | 18,39 | -1,25% | - |
| 20.04.2026 | 18,90 | 18,96 | 18,55 | 18,63 | -1,72% | - |
| 17.04.2026 | 18,61 | 19,08 | 18,54 | 18,95 | 1,88% | - |
| 16.04.2026 | 18,22 | 18,62 | 18,22 | 18,60 | 2,06% | - |
| 15.04.2026 | 18,18 | 18,24 | 17,91 | 18,23 | 0,28% | 60,00 |
| 14.04.2026 | 18,18 | 18,50 | 17,98 | 18,18 | -0,11% | - |
| 13.04.2026 | 18,31 | 18,34 | 17,91 | 18,20 | -0,43% | - |
| 10.04.2026 | 18,04 | 18,28 | 17,90 | 18,28 | 1,38% | 678,00 |
| 09.04.2026 | 17,74 | 18,13 | 17,53 | 18,03 | 1,62% | 2.600,00 |
| 08.04.2026 | 17,26 | 17,86 | 17,02 | 17,74 | 3,74% | 30,00 |
| 07.04.2026 | 16,90 | 17,25 | 16,80 | 17,10 | 0,92% | 1.413,00 |
| 02.04.2026 | 16,71 | 17,00 | 16,48 | 16,94 | 1,29% | - |
| 01.04.2026 | 16,36 | 16,82 | 16,30 | 16,73 | 2,14% | 17,00 |
| 31.03.2026 | 16,13 | 16,61 | 16,07 | 16,38 | 1,51% | 84,00 |
| 30.03.2026 | 15,92 | 16,51 | 15,91 | 16,14 | 1,32% | 15,00 |
| 27.03.2026 | 16,55 | 16,60 | 15,81 | 15,93 | -3,78% | - |
| 26.03.2026 | 16,28 | 16,62 | 16,10 | 16,55 | 1,61% | - |
| 25.03.2026 | 16,02 | 16,33 | 15,99 | 16,29 | 1,83% | - |
| 24.03.2026 | 15,93 | 16,33 | 15,65 | 16,00 | 0,58% | - |
| 23.03.2026 | 15,67 | 16,42 | 15,62 | 15,90 | 0,89% | 15,00 |
| 20.03.2026 | 16,23 | 16,34 | 15,59 | 15,76 | -2,77% | 4.350,00 |
| 19.03.2026 | 16,33 | 16,37 | 15,96 | 16,21 | -0,81% | - |
| 18.03.2026 | 16,50 | 16,58 | 16,28 | 16,34 | -0,45% | - |
| 17.03.2026 | 16,49 | 16,68 | 16,41 | 16,42 | -0,15% | - |
| 16.03.2026 | 16,38 | 16,71 | 16,15 | 16,44 | 0,27% | 15,00 |
| 13.03.2026 | 16,20 | 16,53 | 16,11 | 16,40 | 1,27% | - |
| 12.03.2026 | 16,58 | 16,71 | 16,15 | 16,19 | -3,20% | - |
| 11.03.2026 | 16,76 | 16,79 | 16,32 | 16,73 | -0,11% | - |
| 10.03.2026 | 16,55 | 16,95 | 16,33 | 16,75 | 1,32% | 38,00 |
| 09.03.2026 | 16,04 | 16,57 | 15,50 | 16,53 | 2,08% | 81,00 |
| 06.03.2026 | 17,06 | 17,14 | 16,07 | 16,19 | -5,05% | 14,00 |
| 05.03.2026 | 17,48 | 17,52 | 16,93 | 17,05 | -2,28% | - |
| 04.03.2026 | 17,13 | 17,53 | 17,08 | 17,45 | 1,83% | - |
| 03.03.2026 | 17,13 | 17,50 | 16,69 | 17,14 | 0,22% | - |
| 02.03.2026 | 17,32 | 17,50 | 16,87 | 17,10 | -1,37% | 14,00 |
| 27.02.2026 | 17,59 | 17,70 | 17,11 | 17,34 | -1,35% | - |
| 26.02.2026 | 17,45 | 17,69 | 17,43 | 17,57 | 0,69% | - |
| 25.02.2026 | 17,08 | 17,48 | 16,97 | 17,45 | 1,93% | - |
| 24.02.2026 | 17,18 | 17,37 | 17,04 | 17,12 | -0,26% | 3.450,00 |
| 23.02.2026 | 17,18 | 17,67 | 17,09 | 17,17 | -0,44% | 2.940,00 |
| 20.02.2026 | 16,82 | 17,34 | 16,73 | 17,24 | 2,66% | - |
| 19.02.2026 | 16,23 | 17,32 | 16,21 | 16,80 | 3,40% | - |
| 18.02.2026 | 15,88 | 16,26 | 15,86 | 16,24 | 2,40% | - |
| 17.02.2026 | 15,64 | 15,99 | 15,63 | 15,86 | 1,57% | - |
| 16.02.2026 | 15,60 | 15,63 | 15,59 | 15,62 | 0,15% | 47,00 |
| 13.02.2026 | 15,03 | 15,61 | 14,99 | 15,60 | 3,91% | - |
| 12.02.2026 | 15,87 | 16,13 | 14,86 | 15,01 | -5,40% | 150,00 |
| 11.02.2026 | 16,26 | 16,45 | 15,79 | 15,87 | -2,63% | - |
| 10.02.2026 | 16,01 | 16,34 | 15,89 | 16,29 | 1,89% | 46,00 |
| 09.02.2026 | 16,55 | 16,56 | 15,99 | 15,99 | -3,72% | 312,00 |
| 06.02.2026 | 16,43 | 16,68 | 16,40 | 16,61 | 0,94% | 14,00 |
| 05.02.2026 | 16,35 | 16,55 | 16,25 | 16,45 | 0,71% | - |
| 04.02.2026 | 15,89 | 16,49 | 15,89 | 16,34 | 2,72% | - |
| 03.02.2026 | 15,84 | 16,02 | 15,47 | 15,91 | 0,19% | - |
| 02.02.2026 | 15,97 | 16,25 | 15,82 | 15,88 | -0,68% | 7.200,00 |
| 30.01.2026 | 15,66 | 16,03 | 15,48 | 15,98 | 2,46% | 1.029,00 |
| 29.01.2026 | 14,94 | 15,61 | 14,94 | 15,60 | 4,17% | 389,00 |
| 28.01.2026 | 14,75 | 15,21 | 14,74 | 14,98 | 1,79% | - |
| 27.01.2026 | 15,21 | 15,25 | 14,70 | 14,71 | -3,23% | - |
| 26.01.2026 | 15,47 | 15,50 | 15,16 | 15,20 | -2,00% | 30,00 |
| 23.01.2026 | 15,68 | 15,68 | 15,36 | 15,51 | -0,86% | - |
| 22.01.2026 | 15,90 | 16,08 | 15,52 | 15,65 | -1,65% | - |
| 21.01.2026 | 15,73 | 16,05 | 15,62 | 15,91 | 1,24% | 15,00 |
| 20.01.2026 | 15,99 | 16,03 | 15,62 | 15,72 | -2,26% | - |
| 19.01.2026 | 16,07 | 16,10 | 16,02 | 16,08 | -0,46% | - |
| 16.01.2026 | 15,78 | 16,23 | 15,68 | 16,15 | 2,38% | - |
| 15.01.2026 | 15,74 | 16,25 | 15,73 | 15,78 | 0,38% | - |
| 14.01.2026 | 15,59 | 15,74 | 15,22 | 15,72 | 0,77% | 14,00 |
| 13.01.2026 | 15,54 | 15,75 | 15,52 | 15,60 | 0,42% | - |
| 12.01.2026 | 15,68 | 15,68 | 15,50 | 15,53 | -1,26% | 2.940,00 |
| 09.01.2026 | 15,83 | 16,04 | 15,68 | 15,73 | -0,51% | 60,00 |
| 08.01.2026 | 15,72 | 16,14 | 15,71 | 15,81 | 0,54% | - |
| 07.01.2026 | 16,15 | 16,22 | 15,71 | 15,73 | -2,72% | 14,00 |
| 06.01.2026 | 15,94 | 16,17 | 15,77 | 16,17 | 1,23% | 840,00 |
| 05.01.2026 | 15,85 | 16,15 | 15,76 | 15,97 | 1,04% | 1.694,00 |
| 02.01.2026 | 15,72 | 15,85 | 15,55 | 15,80 | -0,57% | 17,00 |
| 30.12.2025 | 15,88 | 15,89 | 15,87 | 15,89 | 0,11% | - |
| 29.12.2025 | 16,10 | 16,11 | 15,81 | 15,88 | -0,58% | - |
| 23.12.2025 | 15,85 | 16,04 | 15,72 | 15,97 | 0,63% | - |
| 22.12.2025 | 15,90 | 15,92 | 15,68 | 15,87 | -0,33% | 15,00 |
| 19.12.2025 | 15,79 | 16,05 | 15,60 | 15,92 | 0,95% | - |
| 18.12.2025 | 15,65 | 15,95 | 15,63 | 15,77 | 0,77% | - |
| 17.12.2025 | 15,62 | 15,76 | 15,42 | 15,65 | 0,55% | - |
| 16.12.2025 | 15,83 | 15,86 | 15,57 | 15,57 | -1,64% | 1.650,00 |
| 15.12.2025 | 15,78 | 15,90 | 15,61 | 15,83 | -0,53% | 15,00 |
| 12.12.2025 | 15,79 | 16,05 | 15,72 | 15,91 | 0,76% | - |
| 11.12.2025 | 15,47 | 15,80 | 15,39 | 15,79 | 2,12% | - |
| 10.12.2025 | 15,20 | 15,67 | 15,18 | 15,46 | 1,56% | - |
| 09.12.2025 | 14,96 | 15,25 | 14,94 | 15,23 | 1,78% | - |
| 08.12.2025 | 15,22 | 15,26 | 14,91 | 14,96 | -1,93% | 14,00 |
| 05.12.2025 | 14,89 | 15,30 | 14,83 | 15,25 | 2,28% | - |