13,318€
-13,80%
Echtzeit-Aktienkurs Macerich Company (The)
Bid:
Ask:
Aktienkurse zur Macerich Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,42 | 13,65 | 13,21 | 13,30 | -1,72% | - |
| 08.05.2025 | 13,27 | 13,61 | 13,13 | 13,53 | 2,77% | - |
| 07.05.2025 | 13,12 | 13,36 | 13,08 | 13,17 | 1,07% | - |
| 06.05.2025 | 13,18 | 13,23 | 12,91 | 13,03 | -2,74% | - |
| 05.05.2025 | 13,31 | 13,47 | 13,13 | 13,39 | -0,07% | - |
| 02.05.2025 | 12,94 | 13,46 | 12,86 | 13,40 | 4,24% | - |
| 30.04.2025 | 12,86 | 12,88 | 12,48 | 12,86 | -1,96% | - |
| 29.04.2025 | 13,27 | 13,28 | 12,81 | 13,12 | 1,45% | - |
| 28.04.2025 | 12,97 | 13,27 | 12,83 | 12,93 | -0,23% | - |
| 25.04.2025 | 13,01 | 13,09 | 12,75 | 12,96 | 0,62% | - |
| 24.04.2025 | 12,62 | 12,88 | 12,55 | 12,88 | 1,92% | - |
| 23.04.2025 | 12,69 | 13,23 | 12,53 | 12,64 | 3,65% | - |
| 22.04.2025 | 12,21 | 12,68 | 12,17 | 12,19 | -6,25% | - |
| 17.04.2025 | 12,64 | 13,12 | 12,34 | 13,00 | 3,79% | - |
| 16.04.2025 | 12,43 | 12,80 | 12,41 | 12,53 | -1,36% | - |
| 15.04.2025 | 12,36 | 12,78 | 12,35 | 12,70 | 2,48% | - |
| 14.04.2025 | 12,30 | 12,63 | 12,17 | 12,39 | 1,16% | - |
| 11.04.2025 | 12,82 | 12,87 | 11,83 | 12,25 | -3,54% | - |
| 10.04.2025 | 13,61 | 13,65 | 12,14 | 12,70 | -3,24% | - |
| 09.04.2025 | 11,74 | 13,14 | 11,29 | 13,13 | 4,25% | - |
| 08.04.2025 | 12,98 | 13,58 | 12,41 | 12,59 | -4,20% | - |
| 07.04.2025 | 12,80 | 13,20 | 12,17 | 13,14 | -3,04% | - |
| 04.04.2025 | 14,02 | 14,09 | 12,57 | 13,56 | -12,27% | - |
| 03.04.2025 | 15,44 | 15,48 | 15,44 | 15,45 | 0,16% | - |
| 02.04.2025 | 15,53 | 15,53 | 15,43 | 15,43 | -1,15% | - |
| 01.04.2025 | 15,59 | 15,61 | 15,59 | 15,61 | 0,58% | - |
| 31.03.2025 | 15,46 | 15,52 | 15,44 | 15,52 | -0,23% | - |
| 28.03.2025 | 15,67 | 15,70 | 15,55 | 15,55 | -3,05% | - |
| 27.03.2025 | 15,91 | 16,04 | 15,91 | 16,04 | 0,50% | - |
| 26.03.2025 | 15,81 | 15,96 | 15,81 | 15,96 | -1,18% | - |
| 25.03.2025 | 16,13 | 16,18 | 16,13 | 16,15 | 0,34% | - |
| 24.03.2025 | 15,73 | 16,10 | 15,73 | 16,10 | 3,41% | - |
| 21.03.2025 | 15,58 | 15,60 | 15,57 | 15,57 | -3,02% | - |
| 20.03.2025 | 15,70 | 16,05 | 15,70 | 16,05 | 2,85% | - |
| 19.03.2025 | 15,48 | 15,61 | 15,48 | 15,61 | -1,27% | - |
| 18.03.2025 | 15,64 | 15,81 | 15,35 | 15,81 | 4,57% | - |
| 17.03.2025 | 14,79 | 15,12 | 14,79 | 15,12 | 1,04% | - |
| 14.03.2025 | 14,68 | 14,96 | 14,68 | 14,96 | -2,00% | - |
| 13.03.2025 | 15,09 | 15,27 | 15,09 | 15,27 | 0,36% | - |
| 12.03.2025 | 14,68 | 15,21 | 14,68 | 15,21 | 4,07% | - |
| 11.03.2025 | 14,40 | 14,62 | 14,40 | 14,62 | 0,62% | - |
| 10.03.2025 | 15,27 | 15,32 | 14,53 | 14,53 | -6,11% | - |
| 07.03.2025 | 16,12 | 16,12 | 15,47 | 15,47 | -5,70% | 1.060,00 |
| 06.03.2025 | 16,49 | 16,49 | 16,41 | 16,41 | 0,12% | - |
| 05.03.2025 | 16,61 | 16,65 | 16,39 | 16,39 | -3,65% | 1.000,00 |
| 04.03.2025 | 17,08 | 17,08 | 17,01 | 17,01 | -0,15% | - |
| 03.03.2025 | 17,06 | 17,06 | 17,03 | 17,03 | -2,15% | - |
| 28.02.2025 | 17,34 | 17,41 | 17,34 | 17,41 | -9,49% | - |
| 27.02.2025 | 18,92 | 19,23 | 18,92 | 19,23 | 3,22% | - |
| 26.02.2025 | 18,51 | 18,63 | 18,51 | 18,63 | -0,16% | - |
| 25.02.2025 | 18,55 | 18,66 | 18,55 | 18,66 | -0,08% | - |
| 24.02.2025 | 18,57 | 18,68 | 18,56 | 18,68 | -2,15% | - |
| 21.02.2025 | 19,07 | 19,10 | 19,07 | 19,09 | -1,29% | - |
| 20.02.2025 | 19,39 | 19,39 | 19,34 | 19,34 | -1,05% | - |
| 19.02.2025 | 19,67 | 19,67 | 19,54 | 19,54 | 1,16% | - |
| 18.02.2025 | 19,36 | 19,36 | 19,32 | 19,32 | -0,23% | - |
| 17.02.2025 | 19,29 | 19,36 | 19,29 | 19,36 | -0,97% | - |
| 14.02.2025 | 19,65 | 19,65 | 19,55 | 19,55 | 0,18% | - |
| 13.02.2025 | 19,42 | 19,52 | 19,42 | 19,52 | -0,59% | - |
| 12.02.2025 | 19,85 | 19,85 | 19,63 | 19,63 | 1,16% | - |
| 11.02.2025 | 19,52 | 19,52 | 19,41 | 19,41 | -3,31% | - |
| 10.02.2025 | 19,98 | 20,07 | 19,98 | 20,07 | 2,22% | - |
| 07.02.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,78% | - |
| 06.02.2025 | 19,73 | 19,79 | 19,73 | 19,79 | 2,38% | - |
| 05.02.2025 | 19,22 | 19,33 | 19,22 | 19,33 | -0,72% | - |
| 04.02.2025 | 19,57 | 19,57 | 19,47 | 19,47 | -1,22% | - |
| 03.02.2025 | 19,77 | 19,80 | 19,71 | 19,71 | -0,28% | - |
| 31.01.2025 | 19,88 | 19,88 | 19,77 | 19,77 | 1,65% | - |
| 30.01.2025 | 19,38 | 19,45 | 19,38 | 19,45 | -0,44% | - |
| 29.01.2025 | 19,46 | 19,53 | 19,46 | 19,53 | -0,69% | - |
| 28.01.2025 | 19,88 | 19,93 | 19,67 | 19,67 | 2,80% | - |
| 27.01.2025 | 19,24 | 19,24 | 19,09 | 19,13 | 1,14% | 61,00 |
| 24.01.2025 | 18,99 | 18,99 | 18,92 | 18,92 | 0,19% | - |
| 23.01.2025 | 18,87 | 18,88 | 18,87 | 18,88 | -1,46% | - |
| 22.01.2025 | 19,13 | 19,16 | 19,13 | 19,16 | 1,46% | - |
| 21.01.2025 | 18,82 | 18,89 | 18,82 | 18,89 | 0,16% | - |
| 20.01.2025 | 18,96 | 18,96 | 18,86 | 18,86 | -0,13% | - |
| 17.01.2025 | 18,76 | 18,88 | 18,76 | 18,88 | 0,56% | - |
| 16.01.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -1,65% | - |
| 15.01.2025 | 18,66 | 19,09 | 18,66 | 19,09 | 1,92% | - |
| 14.01.2025 | 18,61 | 18,73 | 18,61 | 18,73 | 0,56% | - |
| 13.01.2025 | 18,51 | 18,63 | 18,46 | 18,63 | -3,75% | - |
| 10.01.2025 | 19,48 | 19,50 | 19,35 | 19,35 | -0,69% | - |
| 09.01.2025 | 19,47 | 19,51 | 19,47 | 19,49 | -0,23% | - |
| 08.01.2025 | 19,52 | 19,57 | 19,52 | 19,53 | 2,12% | - |
| 07.01.2025 | 19,27 | 19,32 | 19,13 | 19,13 | -2,22% | 200,00 |
| 06.01.2025 | 19,65 | 19,65 | 19,56 | 19,56 | 0,20% | - |
| 03.01.2025 | 19,46 | 19,52 | 19,46 | 19,52 | 0,90% | - |
| 02.01.2025 | 18,99 | 19,35 | 18,99 | 19,35 | 1,68% | - |
| 30.12.2024 | 19,02 | 19,03 | 19,02 | 19,03 | -1,73% | 190,00 |
| 27.12.2024 | 19,47 | 19,47 | 19,36 | 19,36 | 0,68% | - |
| 23.12.2024 | 19,24 | 19,24 | 19,23 | 19,23 | 1,85% | - |
| 20.12.2024 | 18,93 | 18,93 | 18,82 | 18,88 | -1,23% | - |
| 19.12.2024 | 19,05 | 19,12 | 19,05 | 19,12 | -5,09% | - |
| 18.12.2024 | 20,10 | 20,14 | 20,10 | 20,14 | -1,90% | - |
| 17.12.2024 | 20,31 | 20,53 | 20,31 | 20,53 | 1,48% | - |
| 16.12.2024 | 20,24 | 20,24 | 20,23 | 20,23 | 2,66% | - |
| 13.12.2024 | 19,81 | 19,81 | 19,71 | 19,71 | -2,50% | - |
| 12.12.2024 | 20,10 | 20,21 | 20,10 | 20,21 | 0,75% | - |
| 11.12.2024 | 20,02 | 20,06 | 20,02 | 20,06 | -1,91% | - |