22,875€
-0,04%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,91 | 23,16 | 22,72 | 22,88 | -0,04% | - |
| 11.11.2026 | 22,96 | 23,13 | 22,76 | 22,89 | -0,28% | - |
| 10.11.2026 | 22,52 | 23,00 | 22,29 | 22,95 | 1,80% | - |
| 09.11.2026 | 22,24 | 22,71 | 22,19 | 22,55 | 1,12% | 45,00 |
| 06.11.2026 | 22,37 | 22,54 | 22,11 | 22,30 | -0,04% | 14,00 |
| 05.11.2026 | 23,02 | 23,09 | 22,20 | 22,30 | -3,30% | 5.700,00 |
| 04.11.2026 | 22,07 | 23,07 | 21,98 | 23,07 | 4,20% | 3.900,00 |
| 03.11.2026 | 22,18 | 22,35 | 21,86 | 22,14 | -0,23% | 672,00 |
| 02.11.2026 | 21,75 | 22,31 | 21,59 | 22,19 | 1,72% | 1.600,00 |
| 30.10.2026 | 21,75 | 21,99 | 21,60 | 21,81 | 0,30% | 27,00 |
| 29.10.2026 | 21,60 | 21,83 | 21,38 | 21,75 | 1,73% | - |
| 28.10.2026 | 21,72 | 21,92 | 21,25 | 21,38 | -1,54% | - |
| 27.10.2026 | 21,86 | 22,00 | 21,59 | 21,71 | -0,48% | - |
| 26.10.2026 | 21,51 | 21,92 | 21,42 | 21,82 | 1,30% | - |
| 23.10.2026 | 21,36 | 21,73 | 21,20 | 21,54 | 0,82% | - |
| 22.10.2026 | 20,66 | 21,40 | 20,60 | 21,36 | 3,29% | - |
| 21.10.2026 | 20,72 | 20,92 | 20,61 | 20,68 | -0,05% | - |
| 20.10.2026 | 20,08 | 20,81 | 20,07 | 20,69 | 2,88% | - |
| 19.10.2026 | 20,47 | 20,70 | 20,09 | 20,11 | -1,61% | - |
| 16.10.2026 | 20,55 | 20,81 | 20,36 | 20,44 | -0,66% | - |
| 15.10.2026 | 20,49 | 20,60 | 20,43 | 20,58 | 3,42% | - |
| 14.10.2026 | 20,10 | 20,27 | 19,77 | 19,90 | -1,78% | - |
| 13.10.2026 | 20,16 | 20,38 | 19,88 | 20,26 | 0,22% | - |
| 12.10.2026 | 19,88 | 20,21 | 19,75 | 20,21 | 1,66% | - |
| 09.10.2026 | 19,77 | 20,06 | 19,77 | 19,88 | 0,39% | 14,00 |
| 08.10.2026 | 19,83 | 19,90 | 19,60 | 19,80 | -0,14% | - |
| 07.10.2026 | 20,45 | 20,56 | 19,81 | 19,83 | -2,74% | - |
| 06.10.2026 | 20,43 | 20,57 | 20,27 | 20,39 | -0,07% | 13,00 |
| 05.10.2026 | 20,60 | 20,64 | 20,38 | 20,41 | -0,41% | - |
| 02.10.2026 | 20,04 | 20,51 | 20,02 | 20,49 | 1,97% | - |
| 01.10.2026 | 19,76 | 20,16 | 19,51 | 20,10 | 1,76% | - |
| 30.09.2026 | 20,17 | 20,19 | 19,75 | 19,75 | -2,22% | 16,00 |
| 29.09.2026 | 19,88 | 20,21 | 19,79 | 20,20 | 1,72% | - |
| 28.09.2026 | 19,91 | 20,09 | 19,69 | 19,85 | -0,14% | - |
| 25.09.2026 | 19,89 | 20,08 | 19,75 | 19,88 | -0,13% | - |
| 24.09.2026 | 19,92 | 20,13 | 19,75 | 19,91 | -0,10% | - |
| 23.09.2026 | 19,96 | 20,07 | 19,77 | 19,92 | 0,01% | - |
| 22.09.2026 | 19,69 | 20,10 | 19,68 | 19,92 | 1,21% | - |
| 21.09.2026 | 19,74 | 19,97 | 19,65 | 19,69 | -0,15% | 14,00 |
| 18.09.2026 | 19,65 | 19,74 | 19,49 | 19,72 | 0,31% | - |
| 17.09.2026 | 19,56 | 19,84 | 19,53 | 19,66 | 0,40% | - |
| 16.09.2026 | 19,41 | 19,66 | 19,20 | 19,58 | 0,81% | - |
| 15.09.2026 | 19,50 | 19,63 | 19,28 | 19,42 | -0,27% | - |
| 14.09.2026 | 19,40 | 20,03 | 19,39 | 19,47 | -0,14% | 3.000,00 |
| 11.09.2026 | 19,49 | 19,75 | 19,47 | 19,50 | -0,01% | - |
| 10.09.2026 | 19,80 | 19,89 | 19,46 | 19,50 | -1,55% | - |
| 09.09.2026 | 20,28 | 20,31 | 19,78 | 19,81 | -2,46% | - |
| 08.09.2026 | 19,95 | 20,41 | 19,85 | 20,31 | 1,55% | - |
| 07.09.2026 | 20,01 | 20,02 | 19,98 | 20,00 | -0,10% | - |
| 04.09.2026 | 19,82 | 20,32 | 19,80 | 20,02 | 0,98% | - |
| 03.09.2026 | 20,20 | 20,32 | 19,74 | 19,83 | -1,90% | - |
| 02.09.2026 | 20,34 | 20,52 | 20,14 | 20,21 | -0,48% | - |
| 01.09.2026 | 20,35 | 20,51 | 20,14 | 20,31 | -0,15% | - |
| 31.08.2026 | 20,59 | 20,59 | 20,07 | 20,34 | -0,80% | - |
| 28.08.2026 | 20,56 | 20,88 | 20,48 | 20,50 | -0,22% | - |
| 27.08.2026 | 20,96 | 21,37 | 20,49 | 20,55 | -1,01% | - |
| 26.08.2026 | 20,81 | 20,95 | 20,69 | 20,76 | -0,12% | - |
| 25.08.2026 | 20,89 | 21,03 | 20,73 | 20,78 | -0,48% | - |
| 24.08.2026 | 20,90 | 21,21 | 20,71 | 20,88 | -0,10% | - |
| 21.08.2026 | 21,13 | 21,23 | 20,82 | 20,90 | -1,18% | - |
| 20.08.2026 | 21,08 | 21,21 | 21,00 | 21,15 | -0,84% | - |
| 19.08.2026 | 21,08 | 21,35 | 20,98 | 21,33 | 16,09% | - |
| 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 |