13,955€
-1,79%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 13,37 | 13,37 | 13,32 | 13,32 | 4,10% | - |
| 27.05.2025 | 12,99 | 13,05 | 12,79 | 12,79 | -1,69% | - |
| 26.05.2025 | 12,96 | 13,01 | 12,96 | 13,01 | -0,95% | - |
| 23.05.2025 | 13,20 | 13,22 | 13,14 | 13,14 | -0,49% | - |
| 22.05.2025 | 13,27 | 13,27 | 13,20 | 13,20 | -0,90% | - |
| 21.05.2025 | 13,53 | 13,56 | 13,32 | 13,32 | -3,34% | - |
| 20.05.2025 | 13,80 | 13,80 | 13,78 | 13,78 | 0,04% | - |
| 19.05.2025 | 13,90 | 13,90 | 13,78 | 13,78 | -0,72% | - |
| 16.05.2025 | 13,89 | 13,93 | 13,88 | 13,88 | 1,95% | - |
| 15.05.2025 | 13,64 | 13,64 | 13,61 | 13,61 | -1,56% | - |
| 14.05.2025 | 14,13 | 14,15 | 13,83 | 13,83 | -5,70% | - |
| 13.05.2025 | 14,57 | 14,67 | 14,57 | 14,66 | -3,44% | - |
| 12.05.2025 | 13,57 | 15,48 | 13,47 | 15,18 | 14,18% | - |
| 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% | - |