17,750$
2,25%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 17,31 | 17,81 | 17,24 | 17,75 | 2,25% | 1.278.673,00 |
| 04.12.2025 | 17,42 | 17,55 | 17,18 | 17,36 | -0,46% | 1.166.402,00 |
| 03.12.2025 | 17,01 | 17,51 | 17,00 | 17,44 | 1,99% | 1.447.866,00 |
| 02.12.2025 | 17,41 | 17,50 | 17,10 | 17,10 | -1,50% | 1.541.542,00 |
| 01.12.2025 | 17,25 | 17,49 | 17,04 | 17,36 | 0,00% | 1.108.298,00 |
| 28.11.2025 | 17,30 | 17,53 | 17,14 | 17,36 | 0,70% | 1.168.175,00 |
| 26.11.2025 | 16,91 | 17,55 | 16,88 | 17,24 | 1,35% | 2.419.361,00 |
| 25.11.2025 | 16,56 | 17,14 | 16,55 | 17,01 | 2,97% | 1.411.947,00 |
| 24.11.2025 | 16,63 | 16,76 | 16,37 | 16,52 | 1,98% | 1.947.434,00 |
| 20.11.2025 | 16,54 | 16,97 | 16,18 | 16,20 | -0,12% | 1.692.898,00 |
| 19.11.2025 | 16,68 | 16,68 | 16,03 | 16,22 | -2,29% | 1.900.748,00 |
| 18.11.2025 | 16,63 | 16,77 | 16,40 | 16,60 | 0,18% | 1.603.683,00 |
| 17.11.2025 | 17,26 | 17,26 | 16,43 | 16,57 | -4,05% | 1.823.101,00 |
| 13.11.2025 | 17,32 | 17,53 | 17,17 | 17,27 | -1,54% | 1.203.340,00 |
| 12.11.2025 | 17,89 | 18,16 | 17,53 | 17,54 | -2,23% | 1.864.084,00 |
| 11.11.2025 | 18,10 | 18,30 | 17,93 | 17,94 | 0,34% | 991.014,00 |
| 10.11.2025 | 18,07 | 18,15 | 17,77 | 17,88 | -0,78% | 1.300.602,00 |
| 07.11.2025 | 17,45 | 18,05 | 17,31 | 18,02 | 3,56% | 1.463.049,00 |
| 06.11.2025 | 17,67 | 17,92 | 17,34 | 17,40 | -1,53% | 2.089.126,00 |
| 05.11.2025 | 17,19 | 17,85 | 17,19 | 17,67 | -0,17% | 3.616.578,00 |
| 04.11.2025 | 17,35 | 17,79 | 17,16 | 17,70 | 2,08% | 3.080.347,00 |
| 03.11.2025 | 17,11 | 17,35 | 16,67 | 17,34 | 1,11% | 2.121.813,00 |
| 31.10.2025 | 16,95 | 17,26 | 16,61 | 17,15 | 1,36% | 2.270.996,00 |
| 30.10.2025 | 16,77 | 17,12 | 16,72 | 16,92 | 0,12% | 2.150.210,00 |
| 29.10.2025 | 17,71 | 17,71 | 16,81 | 16,90 | -4,79% | 2.061.103,00 |
| 28.10.2025 | 17,75 | 17,94 | 17,58 | 17,75 | -1,39% | 1.623.550,00 |
| 27.10.2025 | 18,02 | 18,10 | 17,76 | 18,00 | -0,11% | 832.358,00 |
| 24.10.2025 | 18,04 | 18,15 | 17,98 | 18,02 | 0,67% | 1.490.367,00 |
| 23.10.2025 | 17,87 | 18,11 | 17,75 | 17,90 | 0,28% | 1.573.864,00 |
| 22.10.2025 | 17,57 | 17,85 | 17,48 | 17,85 | 2,23% | 1.313.913,00 |
| 21.10.2025 | 17,11 | 17,66 | 17,11 | 17,46 | 1,75% | 1.435.725,00 |
| 20.10.2025 | 17,26 | 17,43 | 17,02 | 17,16 | -0,46% | 1.497.946,00 |
| 17.10.2025 | 16,88 | 17,29 | 16,84 | 17,24 | 1,29% | 1.268.117,00 |
| 16.10.2025 | 17,33 | 17,42 | 16,89 | 17,02 | -1,85% | 1.496.383,00 |
| 15.10.2025 | 17,18 | 17,45 | 17,03 | 17,34 | 1,29% | 2.913.524,00 |
| 14.10.2025 | 16,51 | 17,25 | 16,44 | 17,12 | 2,27% | 3.028.920,00 |
| 13.10.2025 | 16,73 | 16,82 | 16,60 | 16,74 | 1,52% | 1.693.313,00 |
| 10.10.2025 | 17,10 | 17,18 | 16,49 | 16,49 | -3,34% | 2.531.976,00 |
| 09.10.2025 | 17,09 | 17,19 | 16,89 | 17,06 | -0,76% | 967.278,00 |
| 08.10.2025 | 17,41 | 17,41 | 17,08 | 17,19 | -1,15% | 1.087.143,00 |
| 07.10.2025 | 17,73 | 17,73 | 17,26 | 17,39 | -2,30% | 1.642.984,00 |
| 06.10.2025 | 18,09 | 18,24 | 17,74 | 17,80 | -0,67% | 1.840.561,00 |
| 02.10.2025 | 17,94 | 17,96 | 17,70 | 17,92 | -0,44% | 2.518.844,00 |
| 01.10.2025 | 17,99 | 18,16 | 17,74 | 18,00 | -1,10% | 2.072.562,00 |
| 30.09.2025 | 17,64 | 18,24 | 17,51 | 18,20 | 3,29% | 2.577.228,00 |
| 29.09.2025 | 18,00 | 18,27 | 17,55 | 17,62 | -1,56% | 4.048.402,00 |
| 26.09.2025 | 17,22 | 18,07 | 17,11 | 17,90 | 6,80% | 6.188.648,00 |
| 25.09.2025 | 16,61 | 16,86 | 16,54 | 16,76 | 0,54% | 2.402.357,00 |
| 24.09.2025 | 17,18 | 17,20 | 16,65 | 16,67 | -2,63% | 2.500.963,00 |
| 23.09.2025 | 17,26 | 17,48 | 17,07 | 17,12 | -0,35% | 1.264.833,00 |
| 22.09.2025 | 17,45 | 17,46 | 17,01 | 17,18 | -1,49% | 2.030.120,00 |
| 19.09.2025 | 17,74 | 17,78 | 17,38 | 17,44 | -1,75% | 4.139.425,00 |
| 18.09.2025 | 17,85 | 17,91 | 17,62 | 17,75 | 0,57% | 1.746.494,00 |
| 17.09.2025 | 18,00 | 18,21 | 17,59 | 17,65 | -1,94% | 2.017.307,00 |
| 16.09.2025 | 18,05 | 18,12 | 17,83 | 18,00 | -0,55% | 1.923.580,00 |
| 15.09.2025 | 18,33 | 18,37 | 18,00 | 18,10 | -0,22% | 1.967.488,00 |
| 12.09.2025 | 18,21 | 18,32 | 18,08 | 18,14 | -0,49% | 1.695.921,00 |
| 11.09.2025 | 17,92 | 18,35 | 17,78 | 18,23 | 1,73% | 2.095.537,00 |
| 10.09.2025 | 18,02 | 18,22 | 17,83 | 17,92 | -0,83% | 1.801.761,00 |
| 09.09.2025 | 18,16 | 18,30 | 17,92 | 18,07 | -2,38% | 1.221.315,00 |
| 08.09.2025 | 18,70 | 18,70 | 18,14 | 18,51 | -1,28% | 2.429.261,00 |
| 05.09.2025 | 18,79 | 18,94 | 18,54 | 18,75 | 1,35% | 1.767.451,00 |
| 04.09.2025 | 18,61 | 18,68 | 18,23 | 18,50 | 0,16% | 1.277.987,00 |
| 03.09.2025 | 18,01 | 18,49 | 18,00 | 18,47 | 1,93% | 1.313.061,00 |
| 02.09.2025 | 18,06 | 18,26 | 17,83 | 18,12 | -1,52% | 1.183.143,00 |
| 29.08.2025 | 18,48 | 18,65 | 18,28 | 18,40 | -0,49% | 1.060.829,00 |
| 28.08.2025 | 18,48 | 18,52 | 18,18 | 18,49 | 0,49% | 1.016.732,00 |
| 27.08.2025 | 18,16 | 18,51 | 18,16 | 18,40 | 0,88% | 1.910.489,00 |
| 26.08.2025 | 18,08 | 18,28 | 18,03 | 18,24 | 1,11% | 2.020.548,00 |
| 25.08.2025 | 18,17 | 18,22 | 17,93 | 18,04 | -0,44% | 1.598.605,00 |
| 22.08.2025 | 17,19 | 18,21 | 17,13 | 18,12 | 6,09% | 2.059.331,00 |
| 21.08.2025 | 17,25 | 17,25 | 17,02 | 17,08 | -0,70% | 1.237.544,00 |
| 20.08.2025 | 17,29 | 17,49 | 17,06 | 17,20 | -1,04% | 1.397.422,00 |
| 19.08.2025 | 17,12 | 17,51 | 17,09 | 17,38 | 1,46% | 1.449.609,00 |
| 18.08.2025 | 17,21 | 17,35 | 17,08 | 17,13 | -0,46% | 961.347,00 |
| 15.08.2025 | 17,42 | 17,42 | 17,02 | 17,21 | -1,04% | 1.672.873,00 |
| 14.08.2025 | 17,65 | 17,68 | 17,33 | 17,39 | -2,69% | 2.547.928,00 |
| 13.08.2025 | 17,40 | 17,91 | 17,20 | 17,87 | 2,52% | 2.453.992,00 |
| 12.08.2025 | 16,70 | 17,68 | 16,59 | 17,43 | 4,62% | 2.233.191,00 |
| 11.08.2025 | 16,69 | 16,81 | 16,45 | 16,66 | -0,18% | 2.484.557,00 |
| 08.08.2025 | 16,44 | 16,86 | 16,39 | 16,69 | 0,66% | 1.977.207,00 |
| 07.08.2025 | 17,14 | 17,15 | 16,41 | 16,58 | -2,53% | 1.833.399,00 |
| 06.08.2025 | 17,05 | 17,30 | 16,81 | 17,01 | -0,53% | 1.380.997,00 |
| 05.08.2025 | 16,48 | 17,11 | 16,47 | 17,10 | 3,51% | 1.340.109,00 |
| 04.08.2025 | 16,36 | 16,60 | 16,16 | 16,52 | 2,35% | 1.262.810,00 |
| 01.08.2025 | 16,47 | 16,54 | 15,94 | 16,14 | -3,41% | 2.150.855,00 |
| 31.07.2025 | 16,31 | 16,97 | 16,31 | 16,71 | 0,91% | 3.232.528,00 |
| 30.07.2025 | 17,14 | 17,31 | 16,41 | 16,56 | -3,72% | 2.239.653,00 |
| 29.07.2025 | 17,65 | 17,78 | 17,20 | 17,20 | -0,75% | 1.380.142,00 |
| 28.07.2025 | 17,55 | 17,69 | 17,21 | 17,33 | -1,92% | 1.647.229,00 |
| 25.07.2025 | 17,65 | 17,76 | 17,19 | 17,67 | 0,17% | 1.547.147,00 |
| 24.07.2025 | 17,70 | 17,92 | 17,57 | 17,64 | -0,40% | 1.846.316,00 |
| 23.07.2025 | 17,43 | 17,75 | 17,34 | 17,71 | 1,61% | 2.083.376,00 |
| 22.07.2025 | 16,83 | 17,50 | 16,83 | 17,43 | 3,38% | 2.078.873,00 |
| 21.07.2025 | 16,65 | 17,03 | 16,62 | 16,86 | 1,75% | 1.175.152,00 |
| 18.07.2025 | 16,70 | 16,77 | 16,48 | 16,57 | -0,36% | 1.269.808,00 |
| 17.07.2025 | 16,46 | 16,77 | 16,45 | 16,63 | 1,34% | 1.582.878,00 |
| 16.07.2025 | 16,11 | 16,46 | 15,89 | 16,41 | 2,50% | 1.627.176,00 |
| 15.07.2025 | 16,45 | 16,49 | 15,99 | 16,01 | -2,44% | 1.053.880,00 |
| 14.07.2025 | 16,30 | 16,42 | 16,13 | 16,41 | 0,80% | 1.187.364,00 |