16,535€
1,74%
Echtzeit-Aktienkurs Macerich Company (The)
Bid:
Ask:
Aktienkurse zur Macerich Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,96 | 16,15 | 15,41 | 16,05 | -1,23% | - |
| 06.03.2026 | 17,10 | 17,10 | 16,07 | 16,25 | -4,57% | - |
| 05.03.2026 | 17,48 | 17,49 | 16,92 | 17,03 | -2,81% | - |
| 04.03.2026 | 17,04 | 17,53 | 16,75 | 17,52 | 0,79% | - |
| 03.03.2026 | 17,00 | 17,40 | 16,64 | 17,39 | 1,80% | - |
| 02.03.2026 | 17,20 | 17,45 | 16,87 | 17,08 | -2,84% | - |
| 27.02.2026 | 17,52 | 17,71 | 17,11 | 17,58 | -0,42% | - |
| 26.02.2026 | 17,41 | 17,68 | 17,13 | 17,65 | 2,08% | - |
| 25.02.2026 | 17,11 | 17,33 | 16,80 | 17,29 | 0,49% | - |
| 24.02.2026 | 17,21 | 17,37 | 16,78 | 17,21 | 0,42% | - |
| 23.02.2026 | 17,17 | 17,67 | 16,90 | 17,14 | -0,39% | - |
| 20.02.2026 | 16,86 | 17,33 | 16,42 | 17,20 | 2,43% | - |
| 19.02.2026 | 16,26 | 17,33 | 15,93 | 16,80 | 4,20% | - |
| 18.02.2026 | 15,91 | 16,14 | 15,52 | 16,12 | 2,07% | - |
| 17.02.2026 | 15,56 | 15,86 | 15,29 | 15,79 | 0,73% | - |
| 16.02.2026 | 15,63 | 15,68 | 15,38 | 15,68 | 1,10% | - |
| 13.02.2026 | 14,99 | 15,59 | 14,68 | 15,51 | 3,18% | - |
| 12.02.2026 | 15,93 | 16,14 | 14,86 | 15,03 | -5,22% | - |
| 11.02.2026 | 16,30 | 16,62 | 15,82 | 15,86 | -2,33% | - |
| 10.02.2026 | 16,00 | 16,34 | 15,65 | 16,23 | 0,68% | - |
| 09.02.2026 | 16,58 | 16,58 | 16,07 | 16,12 | -2,15% | - |
| 06.02.2026 | 16,40 | 16,68 | 16,09 | 16,48 | 0,81% | - |
| 05.02.2026 | 16,39 | 16,51 | 15,93 | 16,35 | 0,06% | - |
| 04.02.2026 | 15,93 | 16,49 | 15,57 | 16,34 | 5,01% | - |
| 03.02.2026 | 15,88 | 16,03 | 15,47 | 15,56 | -2,89% | - |
| 02.02.2026 | 15,76 | 16,23 | 15,40 | 16,02 | 1,42% | - |
| 30.01.2026 | 15,56 | 15,80 | 15,22 | 15,79 | 2,62% | - |
| 29.01.2026 | 14,97 | 15,42 | 14,64 | 15,39 | 1,97% | - |
| 28.01.2026 | 14,82 | 15,16 | 14,51 | 15,09 | 1,96% | - |
| 27.01.2026 | 15,25 | 15,27 | 14,74 | 14,80 | -3,00% | - |
| 26.01.2026 | 15,46 | 15,53 | 15,17 | 15,26 | -1,07% | - |
| 23.01.2026 | 15,69 | 15,74 | 15,29 | 15,43 | -2,54% | - |
| 22.01.2026 | 15,95 | 16,11 | 15,59 | 15,83 | 1,01% | - |
| 21.01.2026 | 15,77 | 16,05 | 15,51 | 15,67 | -0,40% | - |
| 20.01.2026 | 15,90 | 15,94 | 15,58 | 15,73 | -1,46% | - |
| 19.01.2026 | 15,98 | 15,98 | 15,69 | 15,97 | -1,34% | - |
| 16.01.2026 | 15,81 | 16,19 | 15,44 | 16,18 | 2,11% | - |
| 15.01.2026 | 15,74 | 16,23 | 15,46 | 15,85 | 2,74% | - |
| 14.01.2026 | 15,58 | 15,70 | 15,21 | 15,43 | -1,58% | - |
| 13.01.2026 | 15,52 | 15,75 | 15,25 | 15,67 | 0,85% | - |
| 12.01.2026 | 15,61 | 15,77 | 15,29 | 15,54 | -1,30% | - |
| 09.01.2026 | 15,82 | 16,11 | 15,54 | 15,75 | -1,87% | - |
| 08.01.2026 | 15,67 | 16,14 | 15,15 | 16,05 | 1,49% | - |
| 07.01.2026 | 16,15 | 16,22 | 15,61 | 15,81 | -0,30% | - |
| 06.01.2026 | 15,96 | 16,23 | 15,37 | 15,86 | -0,92% | - |
| 05.01.2026 | 16,06 | 16,10 | 14,96 | 16,01 | 2,40% | 300,00 |
| 02.01.2026 | 15,72 | 15,90 | 15,18 | 15,63 | -1,88% | - |
| 30.12.2025 | 15,86 | 16,15 | 15,60 | 15,93 | 0,35% | - |
| 29.12.2025 | 16,11 | 16,25 | 15,49 | 15,88 | -0,47% | - |
| 23.12.2025 | 15,85 | 16,09 | 15,24 | 15,95 | 0,63% | - |
| 22.12.2025 | 15,94 | 15,99 | 15,14 | 15,85 | -0,58% | - |
| 19.12.2025 | 15,77 | 15,94 | 15,20 | 15,94 | 0,65% | - |
| 18.12.2025 | 15,66 | 15,96 | 15,07 | 15,84 | 2,51% | - |
| 17.12.2025 | 15,61 | 15,85 | 14,97 | 15,45 | -1,53% | - |
| 16.12.2025 | 15,74 | 15,86 | 15,41 | 15,69 | -0,71% | - |
| 15.12.2025 | 15,82 | 16,16 | 15,59 | 15,81 | -0,33% | - |
| 12.12.2025 | 15,80 | 16,16 | 15,20 | 15,86 | 1,18% | - |
| 11.12.2025 | 15,33 | 15,79 | 15,08 | 15,67 | 1,10% | - |
| 10.12.2025 | 15,20 | 15,57 | 14,98 | 15,50 | 2,43% | - |
| 09.12.2025 | 14,94 | 15,28 | 14,61 | 15,14 | 1,05% | - |
| 08.12.2025 | 15,32 | 15,32 | 14,94 | 14,98 | -0,99% | - |
| 05.12.2025 | 14,93 | 15,18 | 14,71 | 15,13 | 1,83% | - |
| 04.12.2025 | 14,97 | 14,99 | 14,74 | 14,86 | 0,30% | - |
| 03.12.2025 | 14,71 | 14,81 | 14,50 | 14,81 | -0,02% | - |
| 02.12.2025 | 14,93 | 15,37 | 14,65 | 14,81 | -1,30% | - |
| 01.12.2025 | 14,89 | 15,20 | 14,32 | 15,01 | -0,23% | - |
| 28.11.2025 | 14,88 | 15,09 | 14,56 | 15,04 | 5,90% | - |
| 26.11.2025 | 14,53 | 14,53 | 14,21 | 14,21 | 1,83% | - |
| 25.11.2025 | 14,11 | 14,11 | 13,95 | 13,95 | -1,34% | - |
| 24.11.2025 | 14,26 | 14,26 | 14,14 | 14,14 | 2,43% | - |
| 21.11.2025 | 13,85 | 13,88 | 13,81 | 13,81 | -1,15% | - |
| 20.11.2025 | 14,05 | 14,05 | 13,97 | 13,97 | -0,60% | - |
| 19.11.2025 | 14,12 | 14,12 | 14,05 | 14,05 | 1,19% | - |
| 18.11.2025 | 14,00 | 14,04 | 13,89 | 13,89 | -3,54% | - |
| 17.11.2025 | 14,68 | 14,68 | 14,40 | 14,40 | 0,24% | - |
| 14.11.2025 | 14,58 | 14,58 | 14,36 | 14,36 | -2,28% | - |
| 13.11.2025 | 14,94 | 14,94 | 14,70 | 14,70 | -3,39% | - |
| 12.11.2025 | 15,31 | 15,31 | 15,21 | 15,21 | 0,86% | - |
| 11.11.2025 | 15,19 | 15,19 | 15,08 | 15,08 | -1,92% | - |
| 10.11.2025 | 15,44 | 15,44 | 15,38 | 15,38 | 5,06% | - |
| 07.11.2025 | 14,86 | 14,86 | 14,64 | 14,64 | -2,43% | - |
| 06.11.2025 | 15,06 | 15,06 | 15,00 | 15,00 | -0,66% | - |
| 05.11.2025 | 15,13 | 15,13 | 15,10 | 15,10 | 2,55% | - |
| 04.11.2025 | 14,64 | 14,73 | 14,62 | 14,73 | 1,17% | - |
| 03.11.2025 | 14,63 | 14,68 | 14,56 | 14,56 | 0,76% | - |
| 31.10.2025 | 14,35 | 14,45 | 14,27 | 14,45 | 0,24% | - |
| 30.10.2025 | 14,28 | 14,41 | 14,20 | 14,41 | -3,16% | - |
| 29.10.2025 | 14,95 | 14,97 | 14,88 | 14,88 | -0,77% | - |
| 28.10.2025 | 15,13 | 15,13 | 15,00 | 15,00 | -2,09% | - |
| 27.10.2025 | 15,37 | 15,37 | 15,23 | 15,32 | 1,02% | - |
| 24.10.2025 | 15,20 | 15,20 | 15,16 | 15,16 | 0,80% | - |
| 23.10.2025 | 15,16 | 15,16 | 15,04 | 15,04 | 1,93% | - |
| 22.10.2025 | 14,81 | 14,81 | 14,76 | 14,76 | 2,11% | - |
| 21.10.2025 | 14,50 | 14,50 | 14,45 | 14,45 | -0,58% | - |
| 20.10.2025 | 14,59 | 14,59 | 14,54 | 14,54 | 2,18% | - |
| 17.10.2025 | 14,17 | 14,23 | 14,11 | 14,23 | -2,50% | - |
| 16.10.2025 | 14,65 | 14,67 | 14,59 | 14,59 | 0,48% | - |
| 15.10.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 3,60% | - |
| 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% | - |