19,470$
-0,56%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 19,40 | 19,54 | 19,28 | 19,47 | -0,56% | 721.720,00 |
| 19.11.2024 | 19,24 | 19,66 | 19,18 | 19,58 | 1,35% | 794.240,00 |
| 18.11.2024 | 19,13 | 19,45 | 19,13 | 19,32 | 0,26% | 897.554,00 |
| 15.11.2024 | 19,27 | 19,44 | 18,98 | 19,27 | 0,21% | 1.034.910,00 |
| 14.11.2024 | 19,24 | 19,49 | 19,09 | 19,23 | 0,47% | 2.095.228,00 |
| 13.11.2024 | 19,44 | 19,69 | 18,95 | 19,14 | -1,24% | 2.106.717,00 |
| 12.11.2024 | 19,85 | 20,05 | 19,28 | 19,38 | -3,63% | 2.364.188,00 |
| 11.11.2024 | 19,60 | 20,40 | 19,53 | 20,11 | 3,02% | 1.573.342,00 |
| 08.11.2024 | 19,30 | 19,60 | 19,08 | 19,52 | 1,14% | 1.428.151,00 |
| 07.11.2024 | 18,71 | 19,43 | 18,56 | 19,30 | 3,71% | 1.624.397,00 |
| 06.11.2024 | 19,72 | 20,27 | 18,08 | 18,61 | -1,74% | 4.077.102,00 |
| 05.11.2024 | 18,41 | 19,03 | 18,35 | 18,94 | 1,45% | 1.844.230,00 |
| 04.11.2024 | 18,25 | 18,82 | 18,25 | 18,67 | 1,91% | 989.890,00 |
| 01.11.2024 | 18,77 | 18,86 | 18,24 | 18,32 | -2,03% | 1.583.042,00 |
| 31.10.2024 | 19,00 | 19,10 | 18,61 | 18,70 | -1,27% | 2.646.197,00 |
| 30.10.2024 | 18,47 | 19,06 | 18,47 | 18,94 | 2,43% | 1.415.741,00 |
| 29.10.2024 | 18,37 | 18,65 | 18,25 | 18,49 | 0,16% | 1.039.432,00 |
| 28.10.2024 | 18,17 | 18,65 | 18,17 | 18,46 | 1,99% | 1.019.081,00 |
| 25.10.2024 | 18,53 | 18,53 | 18,05 | 18,10 | -1,42% | 711.318,00 |
| 24.10.2024 | 18,32 | 18,51 | 18,25 | 18,36 | 0,44% | 1.014.439,00 |
| 23.10.2024 | 18,25 | 18,43 | 18,16 | 18,28 | -0,16% | 697.204,00 |
| 22.10.2024 | 18,37 | 18,65 | 18,25 | 18,31 | -0,81% | 1.295.979,00 |
| 21.10.2024 | 18,85 | 18,86 | 18,43 | 18,46 | -2,28% | 1.780.862,00 |
| 18.10.2024 | 18,76 | 18,92 | 18,59 | 18,89 | 0,91% | 993.044,00 |
| 17.10.2024 | 18,91 | 18,91 | 18,47 | 18,72 | -1,11% | 1.200.598,00 |
| 16.10.2024 | 18,55 | 18,94 | 18,39 | 18,93 | 3,10% | 1.421.810,00 |
| 15.10.2024 | 18,20 | 18,71 | 18,18 | 18,36 | 1,44% | 1.946.594,00 |
| 14.10.2024 | 18,08 | 18,18 | 17,88 | 18,10 | -0,17% | 821.058,00 |
| 11.10.2024 | 17,88 | 18,35 | 17,82 | 18,13 | 1,97% | 835.281,00 |
| 10.10.2024 | 17,71 | 17,98 | 17,55 | 17,78 | -1,06% | 1.016.098,00 |
| 09.10.2024 | 17,93 | 18,18 | 17,79 | 17,97 | 0,00% | 989.495,00 |
| 08.10.2024 | 17,72 | 18,10 | 17,52 | 17,97 | 1,81% | 948.756,00 |
| 07.10.2024 | 17,69 | 17,69 | 17,46 | 17,65 | -1,23% | 754.589,00 |
| 04.10.2024 | 17,70 | 17,89 | 17,40 | 17,87 | 2,47% | 856.432,00 |
| 03.10.2024 | 17,50 | 17,58 | 17,29 | 17,44 | -1,36% | 1.039.417,00 |
| 02.10.2024 | 17,73 | 17,86 | 17,61 | 17,68 | -1,34% | 925.484,00 |
| 01.10.2024 | 18,22 | 18,25 | 17,87 | 17,92 | -1,75% | 1.459.265,00 |
| 30.09.2024 | 17,99 | 18,33 | 17,80 | 18,24 | 1,62% | 1.709.263,00 |
| 27.09.2024 | 17,51 | 18,05 | 17,34 | 17,95 | 3,28% | 1.781.701,00 |
| 26.09.2024 | 17,75 | 17,75 | 17,24 | 17,38 | -0,74% | 1.452.989,00 |
| 25.09.2024 | 17,65 | 17,84 | 17,49 | 17,51 | -0,85% | 2.167.469,00 |
| 24.09.2024 | 17,55 | 17,79 | 17,46 | 17,66 | 0,51% | 2.049.886,00 |
| 23.09.2024 | 17,66 | 17,79 | 17,49 | 17,57 | -0,45% | 1.432.740,00 |
| 20.09.2024 | 17,09 | 17,73 | 17,03 | 17,65 | 2,20% | 6.048.286,00 |
| 19.09.2024 | 17,10 | 17,29 | 16,84 | 17,27 | 3,04% | 3.595.148,00 |
| 18.09.2024 | 16,59 | 17,14 | 16,25 | 16,76 | 1,02% | 1.923.825,00 |
| 17.09.2024 | 16,75 | 16,90 | 16,52 | 16,59 | -0,24% | 1.447.274,00 |
| 16.09.2024 | 16,58 | 16,71 | 16,31 | 16,63 | 0,85% | 957.695,00 |
| 13.09.2024 | 16,49 | 16,60 | 16,33 | 16,49 | 1,60% | 1.787.085,00 |
| 12.09.2024 | 16,05 | 16,40 | 15,93 | 16,23 | 1,82% | 2.367.501,00 |
| 11.09.2024 | 15,32 | 15,98 | 15,21 | 15,94 | 2,97% | 1.971.012,00 |
| 10.09.2024 | 15,38 | 15,66 | 15,22 | 15,48 | 0,85% | 1.175.205,00 |
| 09.09.2024 | 15,30 | 15,45 | 14,92 | 15,35 | 0,00% | 1.416.173,00 |
| 06.09.2024 | 15,41 | 15,50 | 15,11 | 15,35 | -0,32% | 1.048.012,00 |
| 05.09.2024 | 15,61 | 15,74 | 15,40 | 15,40 | -0,39% | 1.019.406,00 |
| 04.09.2024 | 15,20 | 15,57 | 15,17 | 15,46 | 1,91% | 1.406.655,00 |
| 03.09.2024 | 15,67 | 15,90 | 15,05 | 15,17 | -5,01% | 1.182.824,00 |
| 30.08.2024 | 15,78 | 16,12 | 15,67 | 15,97 | 2,18% | 1.934.784,00 |
| 29.08.2024 | 15,78 | 15,81 | 15,53 | 15,63 | -0,45% | 1.235.166,00 |
| 28.08.2024 | 15,78 | 15,91 | 15,60 | 15,70 | -1,13% | 964.509,00 |
| 27.08.2024 | 15,58 | 15,96 | 15,57 | 15,88 | 1,34% | 1.031.595,00 |
| 26.08.2024 | 15,71 | 15,88 | 15,55 | 15,67 | 0,71% | 1.087.691,00 |
| 23.08.2024 | 15,09 | 15,77 | 15,03 | 15,56 | 3,73% | 1.883.276,00 |
| 22.08.2024 | 14,95 | 15,23 | 14,89 | 15,00 | 0,60% | 1.110.872,00 |
| 21.08.2024 | 14,92 | 14,99 | 14,68 | 14,91 | 0,34% | 1.165.743,00 |
| 20.08.2024 | 14,81 | 15,03 | 14,67 | 14,86 | 0,00% | 1.125.678,00 |
| 19.08.2024 | 14,65 | 14,98 | 14,57 | 14,86 | 0,00% | 1.310.976,00 |
| 16.08.2024 | 15,00 | 15,13 | 14,73 | 14,86 | -1,07% | 1.288.274,00 |
| 15.08.2024 | 15,01 | 15,21 | 14,94 | 15,02 | 2,53% | 1.952.085,00 |
| 14.08.2024 | 14,73 | 14,89 | 14,53 | 14,65 | 0,00% | 1.041.205,00 |
| 13.08.2024 | 14,75 | 14,80 | 14,50 | 14,65 | 0,76% | 910.807,00 |
| 12.08.2024 | 14,93 | 14,97 | 14,44 | 14,54 | -3,13% | 1.154.747,00 |
| 09.08.2024 | 14,93 | 15,14 | 14,62 | 15,01 | 0,40% | 1.336.231,00 |
| 08.08.2024 | 14,79 | 14,97 | 14,67 | 14,95 | 2,26% | 1.030.255,00 |
| 07.08.2024 | 15,01 | 15,11 | 14,44 | 14,62 | -1,28% | 870.240,00 |
| 06.08.2024 | 14,32 | 14,95 | 14,22 | 14,81 | 3,28% | 1.025.603,00 |
| 05.08.2024 | 14,10 | 14,86 | 13,85 | 14,34 | -3,82% | 1.749.214,00 |
| 02.08.2024 | 15,11 | 15,42 | 14,88 | 14,91 | -3,87% | 1.504.920,00 |
| 01.08.2024 | 16,22 | 16,46 | 15,25 | 15,51 | -3,12% | 1.774.085,00 |
| 31.07.2024 | 16,71 | 16,79 | 15,83 | 16,01 | -4,30% | 2.583.378,00 |
| 30.07.2024 | 16,43 | 16,80 | 16,17 | 16,73 | 2,83% | 1.639.480,00 |
| 29.07.2024 | 16,28 | 16,36 | 16,06 | 16,27 | 0,25% | 684.946,00 |
| 26.07.2024 | 16,03 | 16,37 | 15,83 | 16,23 | 3,77% | 1.255.812,00 |
| 25.07.2024 | 15,86 | 16,14 | 15,60 | 15,64 | -1,39% | 1.381.711,00 |
| 24.07.2024 | 16,55 | 16,70 | 15,82 | 15,86 | -4,80% | 1.412.065,00 |
| 23.07.2024 | 16,35 | 16,70 | 16,20 | 16,66 | 1,22% | 1.750.997,00 |
| 22.07.2024 | 16,04 | 16,54 | 15,93 | 16,46 | 2,24% | 1.164.531,00 |
| 19.07.2024 | 16,21 | 16,26 | 15,87 | 16,10 | -0,43% | 1.402.831,00 |
| 18.07.2024 | 15,90 | 16,53 | 15,87 | 16,17 | 1,06% | 1.775.621,00 |
| 17.07.2024 | 15,91 | 16,45 | 15,91 | 16,00 | -0,68% | 2.621.089,00 |
| 16.07.2024 | 15,86 | 16,20 | 15,78 | 16,11 | 2,81% | 2.042.690,00 |
| 15.07.2024 | 15,66 | 15,73 | 15,38 | 15,67 | 1,36% | 1.364.182,00 |
| 12.07.2024 | 15,71 | 15,88 | 15,37 | 15,46 | -0,26% | 1.912.509,00 |
| 11.07.2024 | 15,50 | 15,85 | 15,42 | 15,50 | 1,84% | 1.823.639,00 |
| 10.07.2024 | 14,99 | 15,32 | 14,85 | 15,22 | 2,35% | 1.482.011,00 |
| 09.07.2024 | 14,74 | 15,03 | 14,67 | 14,87 | 0,13% | 596.663,00 |
| 08.07.2024 | 14,71 | 14,86 | 14,60 | 14,85 | 1,78% | 971.471,00 |
| 05.07.2024 | 14,85 | 14,90 | 14,52 | 14,59 | -2,41% | 1.230.011,00 |
| 03.07.2024 | 14,72 | 15,03 | 14,64 | 14,95 | 2,33% | 852.354,00 |
| 02.07.2024 | 14,69 | 14,97 | 14,44 | 14,61 | -0,27% | 2.345.712,00 |