21,800€
-0,46%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,70 | 22,30 | 21,20 | 21,80 | -0,46% | - |
| 08.07.2026 | 22,30 | 22,60 | 21,40 | 21,90 | -2,67% | - |
| 07.07.2026 | 22,10 | 22,60 | 21,40 | 22,50 | 1,35% | - |
| 06.07.2026 | 22,30 | 22,60 | 21,60 | 22,20 | 0,45% | - |
| 02.07.2026 | 22,30 | 22,70 | 21,40 | 22,10 | -0,90% | - |
| 01.07.2026 | 22,10 | 22,60 | 21,50 | 22,30 | 0,00% | - |
| 30.06.2026 | 22,70 | 23,10 | 22,00 | 22,30 | 0,00% | - |
| 29.06.2026 | 22,70 | 22,90 | 21,60 | 22,30 | 0,45% | - |
| 26.06.2026 | 22,30 | 22,60 | 21,40 | 22,20 | -0,45% | - |
| 25.06.2026 | 22,50 | 22,70 | 20,20 | 22,30 | 0,00% | - |
| 24.06.2026 | 21,70 | 22,50 | 20,20 | 22,30 | 4,69% | - |
| 23.06.2026 | 20,90 | 21,40 | 20,20 | 21,30 | 1,91% | - |
| 22.06.2026 | 20,50 | 20,90 | 19,70 | 20,90 | 0,97% | - |
| 18.06.2026 | 20,20 | 20,70 | 19,70 | 20,70 | 2,99% | - |
| 17.06.2026 | 20,60 | 21,00 | 20,00 | 20,10 | -1,95% | - |
| 16.06.2026 | 21,20 | 21,80 | 20,30 | 20,50 | -5,96% | - |
| 15.06.2026 | 21,90 | 22,30 | 21,20 | 21,80 | -0,46% | - |
| 12.06.2026 | 21,70 | 22,10 | 20,80 | 21,90 | 2,34% | - |
| 11.06.2026 | 21,30 | 21,80 | 20,80 | 21,40 | 1,42% | - |
| 10.06.2026 | 21,10 | 21,70 | 20,40 | 21,10 | 0,00% | - |
| 09.06.2026 | 20,35 | 21,10 | 19,90 | 21,10 | 2,93% | - |
| 08.06.2026 | 20,50 | 20,90 | 19,80 | 20,50 | 0,99% | - |
| 05.06.2026 | 19,90 | 20,50 | 18,40 | 20,30 | 3,31% | - |
| 04.06.2026 | 19,10 | 19,75 | 17,80 | 19,65 | 2,08% | - |
| 03.06.2026 | 19,10 | 19,45 | 17,90 | 19,25 | -0,52% | - |
| 02.06.2026 | 20,05 | 20,05 | 19,00 | 19,35 | 0,52% | - |
| 01.06.2026 | 19,40 | 19,55 | 18,80 | 19,25 | -0,77% | - |
| 29.05.2026 | 19,60 | 19,70 | 19,00 | 19,40 | -0,26% | - |
| 28.05.2026 | 19,50 | 19,65 | 18,70 | 19,45 | 0,26% | - |
| 27.05.2026 | 19,30 | 19,55 | 19,00 | 19,40 | -0,77% | - |
| 26.05.2026 | 18,95 | 19,55 | 18,70 | 19,55 | 1,30% | - |
| 22.05.2026 | 19,30 | 19,55 | 18,85 | 19,30 | 0,26% | - |
| 21.05.2026 | 19,30 | 19,55 | 18,50 | 19,25 | 0,00% | - |
| 20.05.2026 | 18,90 | 19,35 | 18,30 | 19,25 | 1,05% | - |
| 19.05.2026 | 18,70 | 19,05 | 18,00 | 19,05 | 1,60% | - |
| 18.05.2026 | 18,50 | 18,85 | 18,20 | 18,75 | -1,06% | - |
| 15.05.2026 | 19,10 | 19,15 | 18,60 | 18,95 | -1,04% | - |
| 14.05.2026 | 18,80 | 19,20 | 18,40 | 19,15 | 2,13% | - |
| 13.05.2026 | 19,00 | 19,15 | 18,50 | 18,75 | 0,00% | - |
| 12.05.2026 | 17,80 | 18,80 | 17,50 | 18,75 | 1,08% | - |
| 11.05.2026 | 18,60 | 18,75 | 18,20 | 18,55 | 0,00% | - |
| 08.05.2026 | 18,25 | 18,55 | 17,80 | 18,55 | 1,09% | - |
| 07.05.2026 | 18,90 | 18,95 | 18,25 | 18,35 | -2,39% | - |
| 06.05.2026 | 18,40 | 18,85 | 18,00 | 18,80 | 0,27% | - |
| 05.05.2026 | 18,40 | 18,75 | 18,10 | 18,75 | 2,74% | - |
| 04.05.2026 | 18,35 | 18,45 | 18,00 | 18,25 | -1,08% | - |
| 30.04.2026 | 18,70 | 18,75 | 18,35 | 18,45 | -0,81% | - |
| 29.04.2026 | 18,60 | 18,65 | 18,20 | 18,60 | 1,09% | - |
| 28.04.2026 | 18,40 | 18,80 | 18,10 | 18,40 | 0,27% | - |
| 27.04.2026 | 18,05 | 18,35 | 17,60 | 18,35 | 1,10% | - |
| 24.04.2026 | 18,35 | 18,45 | 18,00 | 18,15 | -0,55% | - |
| 23.04.2026 | 18,00 | 18,45 | 17,80 | 18,25 | 0,00% | - |
| 22.04.2026 | 18,50 | 18,60 | 18,20 | 18,25 | -1,08% | - |
| 21.04.2026 | 18,70 | 18,80 | 18,30 | 18,45 | -1,60% | - |
| 20.04.2026 | 18,85 | 19,00 | 18,50 | 18,75 | -1,57% | - |
| 17.04.2026 | 18,60 | 19,05 | 18,30 | 19,05 | 3,53% | - |
| 16.04.2026 | 18,25 | 18,50 | 17,90 | 18,40 | 2,51% | - |
| 15.04.2026 | 18,20 | 18,30 | 17,80 | 17,95 | -2,71% | - |
| 14.04.2026 | 18,20 | 18,45 | 17,80 | 18,45 | 2,22% | - |
| 13.04.2026 | 18,20 | 18,35 | 17,90 | 18,05 | -0,55% | - |
| 10.04.2026 | 18,05 | 18,25 | 17,60 | 18,15 | 0,55% | - |
| 09.04.2026 | 17,70 | 18,10 | 17,20 | 18,05 | 1,12% | - |
| 08.04.2026 | 17,15 | 17,85 | 16,80 | 17,85 | 4,39% | 500,00 |
| 07.04.2026 | 17,00 | 17,15 | 16,60 | 17,10 | 1,42% | - |
| 02.04.2026 | 16,57 | 17,00 | 16,30 | 16,86 | 0,28% | - |
| 01.04.2026 | 16,42 | 16,82 | 16,07 | 16,81 | 2,25% | - |
| 31.03.2026 | 16,25 | 16,64 | 15,94 | 16,44 | 2,57% | - |
| 30.03.2026 | 15,96 | 16,52 | 15,72 | 16,03 | -1,26% | 500,00 |
| 27.03.2026 | 16,63 | 16,67 | 16,21 | 16,24 | -0,99% | - |
| 26.03.2026 | 16,22 | 16,50 | 15,84 | 16,40 | 1,55% | - |
| 25.03.2026 | 16,03 | 16,34 | 15,66 | 16,15 | -0,34% | - |
| 24.03.2026 | 15,93 | 16,33 | 15,58 | 16,20 | -1,11% | - |
| 23.03.2026 | 15,49 | 16,42 | 15,15 | 16,39 | 3,64% | - |
| 20.03.2026 | 16,18 | 16,39 | 15,80 | 15,81 | -1,94% | - |
| 19.03.2026 | 16,35 | 16,39 | 16,01 | 16,12 | -1,81% | - |
| 18.03.2026 | 16,61 | 16,67 | 16,25 | 16,42 | -0,65% | - |
| 17.03.2026 | 16,40 | 16,68 | 16,06 | 16,53 | 0,05% | - |
| 16.03.2026 | 16,36 | 16,72 | 15,94 | 16,52 | 1,12% | - |
| 13.03.2026 | 16,15 | 16,55 | 15,82 | 16,34 | 0,14% | - |
| 12.03.2026 | 16,62 | 16,71 | 16,19 | 16,32 | -1,33% | - |
| 11.03.2026 | 16,77 | 16,82 | 16,18 | 16,54 | -1,67% | - |
| 10.03.2026 | 16,56 | 16,95 | 16,17 | 16,82 | 4,75% | - |
| 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% | - |