15,063€
-1,33%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 14,97 | 15,21 | 14,68 | 15,11 | -1,05% | - |
| 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% | - |
| 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% | - |