18,730€
3,17%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,70 | 18,72 | 18,41 | 18,71 | -0,45% | - |
| 21.11.2024 | 18,45 | 18,80 | 18,12 | 18,79 | 3,74% | - |
| 20.11.2024 | 18,25 | 18,26 | 18,12 | 18,12 | 2,06% | - |
| 19.11.2024 | 17,96 | 17,96 | 17,75 | 17,75 | 0,48% | - |
| 18.11.2024 | 17,93 | 17,93 | 17,67 | 17,67 | -1,06% | - |
| 15.11.2024 | 17,81 | 17,86 | 17,80 | 17,86 | 0,17% | - |
| 14.11.2024 | 17,83 | 17,85 | 17,83 | 17,83 | -0,34% | - |
| 13.11.2024 | 17,86 | 17,89 | 17,86 | 17,89 | -3,51% | - |
| 12.11.2024 | 18,42 | 18,54 | 18,37 | 18,54 | 2,86% | 46,00 |
| 11.11.2024 | 17,93 | 18,02 | 17,93 | 18,02 | 2,36% | - |
| 08.11.2024 | 17,60 | 17,61 | 17,60 | 17,61 | 3,96% | - |
| 07.11.2024 | 17,04 | 17,04 | 16,94 | 16,94 | -5,07% | - |
| 06.11.2024 | 17,39 | 17,84 | 17,39 | 17,84 | 6,22% | - |
| 05.11.2024 | 16,88 | 16,88 | 16,80 | 16,80 | 2,10% | - |
| 04.11.2024 | 16,50 | 16,52 | 16,45 | 16,45 | -3,58% | - |
| 01.11.2024 | 16,87 | 17,06 | 16,87 | 17,06 | -1,04% | - |
| 31.10.2024 | 17,06 | 17,24 | 17,00 | 17,24 | 0,88% | - |
| 30.10.2024 | 16,76 | 17,09 | 16,76 | 17,09 | 0,50% | - |
| 29.10.2024 | 16,72 | 17,01 | 16,72 | 17,01 | 0,24% | - |
| 28.10.2024 | 16,53 | 16,97 | 16,48 | 16,97 | 1,10% | - |
| 25.10.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 0,96% | - |
| 24.10.2024 | 16,64 | 16,66 | 16,62 | 16,62 | -0,15% | - |
| 23.10.2024 | 16,62 | 16,65 | 16,62 | 16,65 | -0,30% | - |
| 22.10.2024 | 16,73 | 16,73 | 16,70 | 16,70 | -1,97% | - |
| 21.10.2024 | 17,10 | 17,12 | 17,03 | 17,03 | 0,89% | - |
| 18.10.2024 | 16,94 | 16,96 | 16,88 | 16,88 | -2,57% | - |
| 17.10.2024 | 17,11 | 17,33 | 17,11 | 17,33 | 4,46% | 600,00 |
| 16.10.2024 | 16,57 | 16,59 | 16,57 | 16,59 | 2,00% | - |
| 15.10.2024 | 16,35 | 16,35 | 16,26 | 16,26 | 0,06% | - |
| 14.10.2024 | 16,31 | 16,31 | 16,25 | 16,25 | 1,21% | - |
| 11.10.2024 | 15,98 | 16,06 | 15,96 | 16,06 | -0,06% | - |
| 10.10.2024 | 16,14 | 16,14 | 16,07 | 16,07 | -0,40% | - |
| 09.10.2024 | 16,09 | 16,13 | 16,09 | 16,13 | 2,15% | - |
| 08.10.2024 | 15,78 | 15,79 | 15,78 | 15,79 | -0,25% | - |
| 07.10.2024 | 16,01 | 16,01 | 15,83 | 15,83 | 0,67% | - |
| 04.10.2024 | 15,56 | 15,73 | 15,56 | 15,73 | 0,38% | - |
| 03.10.2024 | 15,72 | 15,72 | 15,67 | 15,67 | -0,95% | - |
| 02.10.2024 | 15,87 | 15,87 | 15,82 | 15,82 | -2,04% | - |
| 01.10.2024 | 16,08 | 16,15 | 16,08 | 16,15 | 2,61% | - |
| 30.09.2024 | 15,78 | 15,78 | 15,74 | 15,74 | 3,05% | - |
| 27.09.2024 | 15,31 | 15,34 | 15,27 | 15,27 | -1,32% | - |
| 26.09.2024 | 15,49 | 15,51 | 15,48 | 15,48 | 0,23% | - |
| 25.09.2024 | 15,47 | 15,49 | 15,44 | 15,44 | 0,06% | - |
| 24.09.2024 | 15,55 | 15,55 | 15,43 | 15,43 | -1,06% | - |
| 23.09.2024 | 15,57 | 15,68 | 15,57 | 15,60 | 3,42% | - |
| 20.09.2024 | 15,19 | 15,20 | 15,08 | 15,08 | 0,63% | - |
| 19.09.2024 | 14,90 | 15,03 | 14,87 | 14,99 | 2,57% | - |
| 18.09.2024 | 14,68 | 14,68 | 14,61 | 14,61 | -0,65% | - |
| 17.09.2024 | 14,69 | 14,71 | 14,69 | 14,71 | 0,82% | - |
| 16.09.2024 | 14,59 | 14,59 | 14,59 | 14,59 | 1,28% | - |
| 13.09.2024 | 14,39 | 14,41 | 14,39 | 14,40 | 1,37% | - |
| 12.09.2024 | 14,24 | 14,27 | 14,21 | 14,21 | 3,42% | - |
| 11.09.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,59% | - |
| 10.09.2024 | 13,63 | 13,66 | 13,63 | 13,66 | -0,15% | 200,00 |
| 09.09.2024 | 13,67 | 13,69 | 13,67 | 13,68 | 0,37% | - |
| 06.09.2024 | 13,61 | 13,63 | 13,57 | 13,63 | -0,40% | - |
| 05.09.2024 | 13,69 | 13,73 | 13,68 | 13,68 | 1,60% | - |
| 04.09.2024 | 13,43 | 13,47 | 13,43 | 13,47 | -4,44% | - |
| 03.09.2024 | 14,17 | 14,17 | 14,09 | 14,09 | -4,08% | - |
| 02.09.2024 | 14,17 | 14,69 | 14,15 | 14,69 | 6,06% | 10,00 |
| 30.08.2024 | 13,87 | 13,87 | 13,85 | 13,85 | -0,97% | - |
| 29.08.2024 | 13,91 | 13,99 | 13,91 | 13,99 | -0,11% | - |
| 28.08.2024 | 14,01 | 14,01 | 14,00 | 14,00 | 1,89% | - |
| 27.08.2024 | 13,79 | 13,79 | 13,74 | 13,74 | 0,22% | - |
| 26.08.2024 | 13,67 | 13,71 | 13,67 | 13,71 | 3,04% | - |
| 23.08.2024 | 13,27 | 13,31 | 13,27 | 13,31 | -2,49% | - |
| 22.08.2024 | 13,15 | 13,65 | 13,15 | 13,65 | 3,92% | 89,00 |
| 21.08.2024 | 13,15 | 13,16 | 13,13 | 13,13 | 0,34% | - |
| 20.08.2024 | 13,19 | 13,19 | 13,09 | 13,09 | -0,11% | - |
| 19.08.2024 | 13,07 | 13,10 | 13,07 | 13,10 | -2,02% | - |
| 16.08.2024 | 13,46 | 13,46 | 13,37 | 13,37 | 0,75% | - |
| 15.08.2024 | 13,12 | 13,27 | 13,12 | 13,27 | 1,76% | - |
| 14.08.2024 | 13,10 | 13,10 | 13,04 | 13,04 | -0,15% | - |
| 13.08.2024 | 13,09 | 13,12 | 13,06 | 13,06 | -3,30% | - |
| 12.08.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 0,07% | - |
| 09.08.2024 | 13,54 | 13,54 | 13,50 | 13,50 | 2,04% | - |
| 08.08.2024 | 13,14 | 13,23 | 13,09 | 13,23 | -1,42% | - |
| 07.08.2024 | 13,42 | 13,42 | 13,39 | 13,42 | 3,91% | - |
| 06.08.2024 | 12,87 | 12,91 | 12,85 | 12,91 | 1,49% | - |
| 05.08.2024 | 13,27 | 13,27 | 12,72 | 12,72 | -8,09% | - |
| 02.08.2024 | 14,04 | 14,04 | 13,84 | 13,84 | -5,56% | - |
| 01.08.2024 | 14,55 | 14,66 | 14,54 | 14,66 | -3,14% | - |
| 31.07.2024 | 15,21 | 15,22 | 15,13 | 15,13 | 2,20% | - |
| 30.07.2024 | 14,77 | 14,81 | 14,77 | 14,81 | 0,37% | - |
| 29.07.2024 | 14,74 | 14,75 | 14,72 | 14,75 | 3,65% | - |
| 26.07.2024 | 14,20 | 14,23 | 14,20 | 14,23 | -0,84% | - |
| 25.07.2024 | 14,40 | 14,40 | 14,35 | 14,35 | -4,08% | - |
| 24.07.2024 | 15,05 | 15,05 | 14,96 | 14,96 | 0,57% | - |
| 23.07.2024 | 14,83 | 14,88 | 14,83 | 14,88 | 2,23% | - |
| 22.07.2024 | 14,52 | 14,55 | 14,52 | 14,55 | 0,28% | - |
| 19.07.2024 | 14,55 | 14,55 | 14,51 | 14,51 | 1,29% | - |
| 18.07.2024 | 14,38 | 14,38 | 14,33 | 14,33 | -0,21% | - |
| 17.07.2024 | 14,46 | 14,46 | 14,36 | 14,36 | 1,34% | - |
| 16.07.2024 | 14,14 | 14,17 | 14,10 | 14,17 | 1,76% | - |
| 15.07.2024 | 13,95 | 13,97 | 13,92 | 13,92 | -0,64% | - |
| 12.07.2024 | 14,02 | 14,02 | 14,01 | 14,01 | 0,54% | - |
| 11.07.2024 | 13,78 | 13,94 | 13,78 | 13,94 | 2,58% | - |
| 10.07.2024 | 13,48 | 13,59 | 13,48 | 13,59 | 0,85% | - |
| 09.07.2024 | 13,48 | 13,48 | 13,46 | 13,47 | 1,78% | - |
| 08.07.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -2,50% | - |