18,550€
1,09%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |