14,940€
6,60%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,80 | 15,01 | 14,52 | 14,86 | 6,03% | - |
| 14.10.2025 | 14,11 | 14,12 | 14,02 | 14,02 | -0,18% | - |
| 13.10.2025 | 14,14 | 14,19 | 14,04 | 14,04 | -2,77% | - |
| 10.10.2025 | 14,50 | 14,50 | 14,44 | 14,44 | -0,31% | - |
| 09.10.2025 | 14,54 | 14,56 | 14,49 | 14,49 | -1,06% | - |
| 08.10.2025 | 14,73 | 14,73 | 14,64 | 14,64 | -1,91% | - |
| 07.10.2025 | 14,95 | 14,96 | 14,93 | 14,93 | -0,96% | - |
| 06.10.2025 | 15,20 | 15,23 | 15,07 | 15,07 | 0,90% | - |
| 03.10.2025 | 15,07 | 15,07 | 14,94 | 14,94 | -0,80% | - |
| 02.10.2025 | 15,08 | 15,08 | 15,06 | 15,06 | -0,20% | - |
| 01.10.2025 | 15,08 | 15,12 | 15,07 | 15,09 | 2,10% | - |
| 30.09.2025 | 14,75 | 14,78 | 14,73 | 14,78 | -2,15% | - |
| 29.09.2025 | 15,06 | 15,10 | 15,06 | 15,10 | 4,25% | - |
| 26.09.2025 | 14,13 | 14,49 | 14,13 | 14,49 | 4,02% | - |
| 25.09.2025 | 13,96 | 13,96 | 13,93 | 13,93 | -1,62% | - |
| 24.09.2025 | 14,29 | 14,29 | 14,16 | 14,16 | -0,53% | - |
| 23.09.2025 | 14,31 | 14,33 | 14,23 | 14,23 | -1,39% | - |
| 22.09.2025 | 14,57 | 14,57 | 14,43 | 14,43 | -3,02% | - |
| 19.09.2025 | 14,81 | 14,88 | 14,81 | 14,88 | 0,64% | - |
| 18.09.2025 | 14,77 | 14,79 | 14,73 | 14,79 | -0,47% | - |
| 17.09.2025 | 15,03 | 15,03 | 14,86 | 14,86 | -0,97% | - |
| 16.09.2025 | 15,12 | 15,74 | 15,00 | 15,00 | -0,86% | 22,00 |
| 15.09.2025 | 15,23 | 15,23 | 15,13 | 15,13 | -0,59% | - |
| 12.09.2025 | 15,26 | 15,26 | 15,22 | 15,22 | -1,46% | - |
| 11.09.2025 | 15,32 | 15,56 | 14,99 | 15,45 | 2,12% | - |
| 10.09.2025 | 15,23 | 15,23 | 15,13 | 15,13 | -2,40% | - |
| 09.09.2025 | 15,59 | 15,68 | 15,29 | 15,50 | -1,09% | - |
| 08.09.2025 | 16,03 | 16,08 | 15,47 | 15,67 | 1,11% | - |
| 05.09.2025 | 15,62 | 15,62 | 15,50 | 15,50 | -0,16% | - |
| 04.09.2025 | 15,60 | 15,60 | 15,52 | 15,52 | 2,24% | - |
| 03.09.2025 | 15,33 | 15,35 | 15,18 | 15,18 | -0,13% | - |
| 02.09.2025 | 15,43 | 15,43 | 15,20 | 15,20 | -1,52% | - |
| 01.09.2025 | 15,40 | 15,44 | 15,40 | 15,44 | -0,23% | - |
| 29.08.2025 | 15,56 | 15,56 | 15,47 | 15,47 | -0,19% | - |
| 28.08.2025 | 15,55 | 15,56 | 15,50 | 15,50 | 0,81% | - |
| 27.08.2025 | 15,45 | 15,45 | 15,38 | 15,38 | 1,52% | - |
| 26.08.2025 | 15,25 | 15,25 | 15,15 | 15,15 | 0,26% | - |
| 25.08.2025 | 15,19 | 15,20 | 15,11 | 15,11 | 4,32% | - |
| 22.08.2025 | 14,45 | 14,48 | 14,45 | 14,48 | 0,63% | - |
| 21.08.2025 | 14,54 | 14,54 | 14,39 | 14,39 | -1,34% | - |
| 20.08.2025 | 14,65 | 14,65 | 14,59 | 14,59 | 1,67% | - |
| 19.08.2025 | 14,41 | 14,41 | 14,35 | 14,35 | -0,49% | - |
| 18.08.2025 | 14,44 | 14,46 | 14,42 | 14,42 | -1,03% | - |
| 15.08.2025 | 14,68 | 14,68 | 14,57 | 14,57 | -2,41% | - |
| 14.08.2025 | 14,99 | 15,03 | 14,93 | 14,93 | 2,09% | - |
| 13.08.2025 | 14,65 | 14,65 | 14,62 | 14,62 | 3,95% | - |
| 12.08.2025 | 14,12 | 14,12 | 14,07 | 14,07 | 0,07% | - |
| 11.08.2025 | 14,08 | 14,10 | 14,06 | 14,06 | 0,79% | - |
| 08.08.2025 | 14,01 | 14,01 | 13,95 | 13,95 | -2,92% | - |
| 07.08.2025 | 14,36 | 14,37 | 14,36 | 14,37 | -0,48% | - |
| 06.08.2025 | 14,59 | 14,61 | 14,44 | 14,44 | 3,07% | - |
| 05.08.2025 | 14,11 | 14,11 | 14,01 | 14,01 | 1,08% | - |
| 04.08.2025 | 13,75 | 13,86 | 13,74 | 13,86 | -0,86% | - |
| 01.08.2025 | 14,32 | 14,32 | 13,98 | 13,98 | -1,65% | - |
| 31.07.2025 | 14,35 | 14,37 | 14,21 | 14,21 | -3,17% | - |
| 30.07.2025 | 14,65 | 14,68 | 14,63 | 14,68 | -0,37% | - |
| 29.07.2025 | 14,78 | 14,80 | 14,73 | 14,73 | -1,54% | - |
| 28.07.2025 | 14,89 | 14,96 | 14,89 | 14,96 | 1,56% | - |
| 25.07.2025 | 14,78 | 14,78 | 14,73 | 14,73 | 0,20% | - |
| 24.07.2025 | 14,79 | 14,79 | 14,70 | 14,70 | 0,96% | - |
| 23.07.2025 | 14,64 | 14,64 | 14,56 | 14,56 | 3,26% | - |
| 22.07.2025 | 14,18 | 14,18 | 14,10 | 14,10 | 1,33% | - |
| 21.07.2025 | 14,02 | 14,03 | 13,92 | 13,92 | -0,36% | - |
| 18.07.2025 | 14,09 | 14,09 | 13,97 | 13,97 | 0,11% | - |
| 17.07.2025 | 13,94 | 13,95 | 13,92 | 13,95 | 3,56% | - |
| 16.07.2025 | 13,52 | 13,52 | 13,47 | 13,47 | -2,32% | - |
| 15.07.2025 | 13,85 | 13,85 | 13,79 | 13,79 | 1,32% | - |
| 14.07.2025 | 13,64 | 13,64 | 13,61 | 13,61 | -0,55% | - |
| 11.07.2025 | 13,75 | 13,75 | 13,69 | 13,69 | -0,04% | - |
| 10.07.2025 | 13,64 | 13,69 | 13,64 | 13,69 | 1,00% | - |
| 09.07.2025 | 13,57 | 13,59 | 13,56 | 13,56 | 0,67% | - |
| 08.07.2025 | 13,50 | 13,50 | 13,47 | 13,47 | -2,64% | - |
| 07.07.2025 | 13,79 | 13,83 | 13,79 | 13,83 | 0,44% | - |
| 04.07.2025 | 13,81 | 13,81 | 13,77 | 13,77 | -0,61% | - |
| 03.07.2025 | 13,87 | 13,87 | 13,86 | 13,86 | 1,50% | - |
| 02.07.2025 | 13,76 | 13,76 | 13,65 | 13,65 | 1,52% | - |
| 01.07.2025 | 13,96 | 13,96 | 13,45 | 13,45 | -0,33% | 25,00 |
| 30.06.2025 | 13,60 | 13,60 | 13,49 | 13,49 | -0,70% | - |
| 27.06.2025 | 13,67 | 13,67 | 13,59 | 13,59 | 4,26% | - |
| 26.06.2025 | 13,30 | 13,30 | 13,03 | 13,03 | -4,99% | - |
| 25.06.2025 | 13,93 | 13,94 | 13,72 | 13,72 | 1,22% | - |
| 24.06.2025 | 13,73 | 13,73 | 13,55 | 13,55 | -0,37% | - |
| 23.06.2025 | 13,59 | 13,64 | 13,59 | 13,60 | -0,80% | - |
| 20.06.2025 | 13,67 | 13,71 | 13,67 | 13,71 | 0,62% | - |
| 19.06.2025 | 13,69 | 13,69 | 13,63 | 13,63 | 1,38% | - |
| 18.06.2025 | 13,54 | 13,54 | 13,44 | 13,44 | -1,03% | - |
| 17.06.2025 | 13,60 | 13,60 | 13,58 | 13,58 | 1,72% | - |
| 16.06.2025 | 13,42 | 13,44 | 13,35 | 13,35 | 0,60% | - |
| 13.06.2025 | 13,45 | 13,46 | 13,27 | 13,27 | -2,89% | - |
| 12.06.2025 | 13,83 | 13,84 | 13,67 | 13,67 | -4,47% | - |
| 11.06.2025 | 14,32 | 14,32 | 14,31 | 14,31 | 0,35% | - |
| 10.06.2025 | 14,19 | 14,26 | 14,19 | 14,26 | 3,15% | - |
| 09.06.2025 | 13,84 | 13,86 | 13,82 | 13,82 | 1,43% | - |
| 06.06.2025 | 13,56 | 13,63 | 13,56 | 13,63 | 1,15% | - |
| 05.06.2025 | 13,59 | 13,62 | 13,47 | 13,47 | -0,81% | - |
| 04.06.2025 | 13,66 | 13,67 | 13,58 | 13,58 | -0,98% | - |
| 03.06.2025 | 13,70 | 13,72 | 13,70 | 13,72 | -0,90% | - |
| 02.06.2025 | 13,88 | 13,88 | 13,84 | 13,84 | -1,00% | - |
| 30.05.2025 | 14,03 | 14,05 | 13,98 | 13,98 | 3,10% | - |
| 29.05.2025 | 13,99 | 13,99 | 13,56 | 13,56 | 1,84% | - |