20,028€
2,55%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 19,63 | 20,26 | 19,38 | 20,26 | 3,74% | - |
| 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% | - |
| 10.12.2024 | 20,41 | 20,45 | 20,41 | 20,45 | -1,06% | - |
| 09.12.2024 | 20,68 | 20,68 | 20,67 | 20,67 | 1,08% | - |
| 06.12.2024 | 20,43 | 20,45 | 20,43 | 20,45 | 2,05% | - |
| 05.12.2024 | 20,14 | 20,14 | 20,04 | 20,04 | -0,05% | - |
| 04.12.2024 | 19,85 | 20,05 | 19,85 | 20,05 | 2,24% | - |
| 03.12.2024 | 19,60 | 19,61 | 19,60 | 19,61 | -1,28% | - |
| 02.12.2024 | 19,69 | 19,87 | 19,69 | 19,87 | 0,08% | - |
| 29.11.2024 | 19,84 | 19,85 | 19,84 | 19,85 | 0,05% | - |
| 28.11.2024 | 19,72 | 19,84 | 19,72 | 19,84 | 1,98% | - |
| 27.11.2024 | 19,58 | 19,58 | 19,46 | 19,46 | 0,21% | - |
| 26.11.2024 | 18,75 | 19,42 | 18,73 | 19,42 | 4,63% | - |
| 25.11.2024 | 18,66 | 18,66 | 18,56 | 18,56 | 0,60% | - |
| 22.11.2024 | 18,41 | 18,45 | 18,41 | 18,45 | -1,85% | - |
| 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% | - |