24,380$
-1,26%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 24,74 | 24,79 | 24,32 | 24,38 | -1,26% | 2.327.384,00 |
| 20.08.2026 | 24,67 | 24,77 | 24,51 | 24,69 | -0,84% | 1.781.268,00 |
| 19.08.2026 | 24,70 | 24,93 | 24,57 | 24,90 | 1,92% | 1.700.175,00 |
| 18.08.2026 | 24,75 | 24,78 | 24,42 | 24,43 | -0,93% | 1.661.486,00 |
| 17.08.2026 | 24,53 | 24,70 | 24,39 | 24,66 | -0,20% | 1.821.350,00 |
| 14.08.2026 | 24,58 | 24,95 | 24,52 | 24,71 | 0,24% | 2.285.719,00 |
| 13.08.2026 | 24,80 | 24,99 | 24,63 | 24,65 | 0,00% | 3.056.686,00 |
| 12.08.2026 | 24,75 | 24,79 | 24,35 | 24,65 | 0,49% | 3.928.586,00 |
| 11.08.2026 | 24,19 | 24,59 | 24,10 | 24,53 | 0,82% | 4.477.425,00 |
| 10.08.2026 | 24,39 | 24,42 | 24,08 | 24,33 | -0,29% | 5.619.101,00 |
| 07.08.2026 | 23,68 | 24,52 | 23,53 | 24,40 | 3,87% | 15.229.359,00 |
| 06.08.2026 | 25,01 | 25,19 | 23,46 | 23,49 | -7,48% | 13.895.794,00 |
| 05.08.2026 | 25,62 | 25,79 | 25,02 | 25,39 | -0,90% | 2.914.609,00 |
| 04.08.2026 | 25,61 | 25,93 | 25,46 | 25,62 | -0,97% | 2.849.696,00 |
| 03.08.2026 | 25,85 | 26,00 | 25,69 | 25,87 | 0,12% | 2.069.532,00 |
| 31.07.2026 | 25,77 | 25,85 | 25,26 | 25,84 | 1,45% | 3.625.354,00 |
| 30.07.2026 | 26,16 | 26,16 | 25,28 | 25,47 | -2,38% | 2.034.554,00 |
| 29.07.2026 | 26,39 | 26,66 | 25,86 | 26,09 | -1,58% | 2.101.312,00 |
| 28.07.2026 | 26,20 | 26,68 | 26,13 | 26,51 | 1,45% | 2.451.978,00 |
| 27.07.2026 | 26,12 | 26,40 | 25,95 | 26,13 | 1,16% | 1.843.843,00 |
| 24.07.2026 | 25,50 | 25,90 | 25,42 | 25,83 | 2,09% | 1.450.820,00 |
| 23.07.2026 | 24,98 | 25,49 | 24,97 | 25,30 | -0,24% | 2.866.849,00 |
| 22.07.2026 | 25,76 | 25,82 | 25,24 | 25,36 | -1,13% | 2.121.138,00 |
| 21.07.2026 | 25,82 | 25,88 | 25,56 | 25,65 | 0,23% | 2.025.833,00 |
| 20.07.2026 | 25,87 | 25,96 | 25,06 | 25,59 | -1,27% | 2.912.262,00 |
| 17.07.2026 | 25,58 | 26,23 | 25,58 | 25,92 | 0,35% | 1.631.278,00 |
| 16.07.2026 | 25,17 | 25,91 | 25,00 | 25,83 | 2,62% | 1.591.565,00 |
| 15.07.2026 | 25,09 | 25,59 | 25,00 | 25,17 | 1,12% | 2.689.693,00 |
| 14.07.2026 | 25,09 | 25,11 | 24,86 | 24,89 | 0,57% | 2.936.963,00 |
| 13.07.2026 | 24,52 | 24,82 | 24,52 | 24,75 | 0,24% | 1.541.912,00 |
| 10.07.2026 | 24,91 | 24,98 | 24,19 | 24,69 | -0,96% | 2.868.583,00 |
| 09.07.2026 | 24,83 | 25,07 | 24,71 | 24,93 | 0,65% | 1.446.590,00 |
| 08.07.2026 | 25,27 | 25,28 | 24,66 | 24,77 | -2,82% | 1.680.087,00 |
| 07.07.2026 | 25,43 | 25,79 | 25,35 | 25,49 | 0,83% | 2.609.320,00 |
| 06.07.2026 | 25,42 | 25,51 | 25,21 | 25,28 | -0,71% | 2.039.205,00 |
| 02.07.2026 | 25,69 | 25,89 | 25,11 | 25,46 | 0,16% | 2.429.058,00 |
| 01.07.2026 | 25,22 | 25,65 | 25,16 | 25,42 | 0,91% | 3.812.607,00 |
| 30.06.2026 | 25,52 | 25,66 | 25,16 | 25,19 | -2,14% | 4.857.637,00 |
| 29.06.2026 | 25,54 | 25,94 | 25,27 | 25,74 | -0,35% | 5.920.778,00 |
| 26.06.2026 | 25,24 | 25,97 | 25,13 | 25,83 | 1,37% | 12.076.723,00 |
| 25.06.2026 | 25,70 | 25,80 | 25,32 | 25,48 | 0,28% | 4.104.357,00 |
| 24.06.2026 | 24,97 | 25,67 | 24,65 | 25,41 | 4,18% | 4.565.567,00 |
| 23.06.2026 | 23,91 | 24,42 | 23,82 | 24,39 | 1,46% | 2.565.599,00 |
| 22.06.2026 | 23,69 | 24,12 | 23,60 | 24,04 | 1,74% | 3.671.955,00 |
| 18.06.2026 | 23,37 | 23,75 | 23,21 | 23,63 | 2,74% | 8.348.278,00 |
| 17.06.2026 | 23,83 | 23,99 | 22,86 | 23,00 | -3,16% | 6.168.027,00 |
| 16.06.2026 | 24,20 | 24,34 | 23,61 | 23,75 | -5,34% | 11.334.828,00 |
| 15.06.2026 | 25,45 | 25,72 | 24,98 | 25,09 | -1,41% | 4.146.994,00 |
| 12.06.2026 | 25,23 | 25,59 | 25,19 | 25,45 | 1,76% | 2.251.808,00 |
| 11.06.2026 | 24,65 | 25,08 | 24,56 | 25,01 | 2,42% | 4.022.274,00 |
| 10.06.2026 | 24,76 | 25,09 | 24,34 | 24,42 | 0,12% | 3.671.607,00 |
| 09.06.2026 | 23,55 | 24,63 | 23,39 | 24,39 | 4,28% | 3.452.810,00 |
| 08.06.2026 | 23,60 | 23,78 | 23,32 | 23,39 | -1,14% | 1.994.897,00 |
| 05.06.2026 | 23,25 | 23,75 | 23,25 | 23,66 | 1,89% | 2.388.416,00 |
| 04.06.2026 | 22,71 | 23,24 | 22,59 | 23,22 | 4,13% | 3.075.481,00 |
| 03.06.2026 | 22,21 | 22,46 | 22,13 | 22,30 | 0,27% | 2.127.590,00 |
| 02.06.2026 | 22,79 | 22,90 | 22,23 | 22,24 | -0,36% | 4.115.865,00 |
| 01.06.2026 | 22,53 | 22,62 | 22,18 | 22,32 | -0,89% | 2.547.304,00 |
| 29.05.2026 | 22,72 | 22,92 | 22,46 | 22,52 | -1,36% | 1.980.895,00 |
| 28.05.2026 | 22,49 | 22,93 | 22,29 | 22,83 | 0,62% | 1.767.560,00 |
| 27.05.2026 | 22,56 | 22,74 | 22,38 | 22,69 | 0,89% | 2.489.017,00 |
| 26.05.2026 | 22,29 | 22,72 | 22,15 | 22,49 | 1,44% | 1.974.575,00 |
| 22.05.2026 | 22,48 | 22,49 | 22,10 | 22,17 | -0,89% | 2.248.954,00 |
| 21.05.2026 | 22,23 | 22,55 | 21,99 | 22,37 | -0,27% | 1.516.123,00 |
| 20.05.2026 | 22,04 | 22,44 | 21,95 | 22,43 | 2,28% | 2.830.950,00 |
| 19.05.2026 | 21,74 | 22,12 | 21,56 | 21,93 | 0,27% | 3.310.650,00 |
| 18.05.2026 | 21,73 | 21,96 | 21,50 | 21,87 | 1,25% | 2.652.447,00 |
| 15.05.2026 | 22,13 | 22,19 | 21,52 | 21,60 | -3,31% | 4.178.430,00 |
| 14.05.2026 | 22,15 | 22,44 | 22,00 | 22,34 | 1,68% | 6.153.618,00 |
| 13.05.2026 | 22,33 | 22,39 | 21,86 | 21,97 | -1,21% | 8.465.087,00 |
| 12.05.2026 | 21,32 | 22,27 | 21,25 | 22,24 | 2,77% | 8.923.698,00 |
| 11.05.2026 | 21,96 | 21,97 | 21,63 | 21,64 | -1,05% | 2.362.813,00 |
| 08.05.2026 | 21,50 | 21,97 | 21,47 | 21,87 | 2,34% | 1.554.494,00 |
| 07.05.2026 | 21,91 | 22,11 | 21,31 | 21,37 | -3,87% | 5.399.945,00 |
| 06.05.2026 | 21,74 | 22,49 | 21,74 | 22,23 | 3,40% | 4.444.334,00 |
| 05.05.2026 | 21,56 | 21,91 | 21,46 | 21,50 | 0,00% | 2.703.496,00 |
| 04.05.2026 | 21,30 | 21,54 | 21,21 | 21,50 | 0,00% | 1.787.251,00 |
| 01.05.2026 | 21,71 | 21,92 | 21,42 | 21,50 | -1,06% | 2.810.750,00 |
| 30.04.2026 | 21,76 | 21,94 | 21,52 | 21,73 | -0,41% | 2.603.184,00 |
| 29.04.2026 | 21,58 | 21,88 | 21,36 | 21,82 | 0,37% | 2.409.314,00 |
| 28.04.2026 | 21,81 | 21,84 | 21,47 | 21,74 | 0,65% | 4.154.745,00 |
| 27.04.2026 | 21,12 | 21,72 | 21,01 | 21,60 | 1,89% | 3.578.235,00 |
| 24.04.2026 | 21,38 | 21,60 | 21,04 | 21,20 | -0,98% | 2.253.925,00 |
| 23.04.2026 | 21,40 | 21,57 | 21,21 | 21,41 | 0,94% | 1.353.217,00 |
| 22.04.2026 | 21,79 | 21,87 | 21,12 | 21,21 | -1,85% | 1.838.386,00 |
| 21.04.2026 | 21,89 | 22,00 | 21,54 | 21,61 | -1,59% | 1.948.801,00 |
| 20.04.2026 | 22,20 | 22,30 | 21,87 | 21,96 | -1,52% | 2.247.109,00 |
| 17.04.2026 | 22,17 | 22,56 | 22,07 | 22,30 | 1,69% | 3.272.933,00 |
| 16.04.2026 | 21,45 | 21,94 | 21,45 | 21,93 | 1,91% | 2.609.526,00 |
| 15.04.2026 | 21,40 | 21,54 | 21,12 | 21,52 | 0,28% | 2.554.441,00 |
| 14.04.2026 | 21,31 | 21,83 | 21,23 | 21,46 | 0,28% | 2.532.813,00 |
| 13.04.2026 | 21,30 | 21,42 | 20,97 | 21,40 | -0,09% | 2.345.648,00 |
| 10.04.2026 | 21,19 | 21,43 | 21,01 | 21,42 | 1,56% | 3.537.861,00 |
| 09.04.2026 | 20,55 | 21,25 | 20,55 | 21,09 | 1,98% | 1.907.452,00 |
| 08.04.2026 | 20,39 | 20,86 | 20,38 | 20,68 | 4,18% | 2.866.386,00 |
| 07.04.2026 | 19,47 | 19,97 | 19,47 | 19,85 | 1,38% | 1.408.228,00 |
| 06.04.2026 | 19,41 | 19,71 | 19,40 | 19,58 | 0,26% | 1.411.439,00 |
| 02.04.2026 | 19,13 | 19,63 | 19,02 | 19,53 | 0,77% | 1.601.541,00 |
| 01.04.2026 | 19,27 | 19,57 | 19,16 | 19,38 | 2,54% | 2.032.742,00 |
| 31.03.2026 | 18,79 | 19,20 | 18,57 | 18,90 | 2,22% | 2.650.836,00 |