14,990$
-0,46%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,07 | 15,17 | 14,89 | 14,98 | -0,53% | 1.449.909,00 |
| 08.05.2025 | 15,04 | 15,32 | 14,84 | 15,06 | 1,21% | 1.032.885,00 |
| 07.05.2025 | 14,99 | 15,22 | 14,86 | 14,88 | 0,34% | 2.098.639,00 |
| 06.05.2025 | 14,93 | 14,98 | 14,62 | 14,83 | -0,94% | 1.011.967,00 |
| 05.05.2025 | 14,97 | 15,24 | 14,90 | 14,97 | -1,45% | 1.107.889,00 |
| 02.05.2025 | 15,03 | 15,23 | 14,83 | 15,19 | 3,69% | 1.487.508,00 |
| 01.05.2025 | 14,71 | 15,09 | 14,46 | 14,65 | -0,07% | 2.266.341,00 |
| 30.04.2025 | 14,47 | 14,71 | 14,16 | 14,66 | -0,14% | 1.588.288,00 |
| 29.04.2025 | 14,95 | 15,10 | 14,61 | 14,68 | -2,65% | 1.439.450,00 |
| 28.04.2025 | 14,76 | 15,10 | 14,64 | 15,08 | 1,69% | 2.357.958,00 |
| 25.04.2025 | 14,56 | 14,89 | 14,39 | 14,83 | 1,09% | 1.120.768,00 |
| 24.04.2025 | 14,27 | 14,73 | 14,27 | 14,67 | 2,09% | 1.640.830,00 |
| 23.04.2025 | 14,63 | 15,04 | 14,21 | 14,37 | 1,13% | 2.079.619,00 |
| 22.04.2025 | 14,38 | 14,53 | 13,93 | 14,21 | 0,71% | 2.989.626,00 |
| 21.04.2025 | 14,42 | 14,51 | 13,86 | 14,11 | -3,88% | 1.532.308,00 |
| 17.04.2025 | 14,31 | 14,87 | 14,31 | 14,68 | 3,09% | 1.608.973,00 |
| 16.04.2025 | 14,28 | 14,55 | 14,11 | 14,24 | -0,07% | 1.709.015,00 |
| 15.04.2025 | 14,00 | 14,42 | 13,95 | 14,25 | 1,42% | 2.237.728,00 |
| 14.04.2025 | 14,15 | 14,35 | 13,82 | 14,05 | 0,93% | 1.776.414,00 |
| 11.04.2025 | 14,30 | 14,35 | 13,40 | 13,92 | -2,86% | 2.612.596,00 |
| 10.04.2025 | 14,61 | 14,79 | 13,59 | 14,33 | -4,08% | 3.135.608,00 |
| 09.04.2025 | 13,02 | 14,98 | 12,48 | 14,94 | 12,84% | 6.840.785,00 |
| 08.04.2025 | 14,98 | 14,98 | 13,02 | 13,24 | -5,90% | 3.395.459,00 |
| 07.04.2025 | 13,92 | 14,90 | 13,31 | 14,07 | -3,10% | 3.372.506,00 |
| 04.04.2025 | 15,15 | 15,26 | 13,77 | 14,52 | -6,92% | 5.000.596,00 |
| 03.04.2025 | 16,94 | 17,05 | 15,50 | 15,60 | -11,91% | 3.637.709,00 |
| 02.04.2025 | 16,89 | 17,94 | 16,75 | 17,71 | 3,81% | 2.276.006,00 |
| 01.04.2025 | 17,17 | 17,38 | 16,87 | 17,06 | -0,64% | 2.046.234,00 |
| 31.03.2025 | 16,99 | 17,40 | 16,82 | 17,17 | 0,53% | 3.375.819,00 |
| 28.03.2025 | 17,36 | 17,37 | 16,88 | 17,08 | -1,21% | 995.481,00 |
| 27.03.2025 | 17,47 | 17,69 | 17,23 | 17,29 | -0,63% | 1.130.428,00 |
| 26.03.2025 | 17,63 | 17,63 | 17,26 | 17,40 | -0,17% | 801.065,00 |
| 25.03.2025 | 17,78 | 17,86 | 17,25 | 17,43 | -2,08% | 1.376.433,00 |
| 24.03.2025 | 17,36 | 17,81 | 17,32 | 17,80 | 3,43% | 1.682.714,00 |
| 21.03.2025 | 17,08 | 17,38 | 16,82 | 17,21 | -0,41% | 5.595.094,00 |
| 20.03.2025 | 17,30 | 17,59 | 17,14 | 17,28 | -0,69% | 3.204.807,00 |
| 19.03.2025 | 17,30 | 17,53 | 16,93 | 17,40 | 1,34% | 1.896.142,00 |
| 18.03.2025 | 17,18 | 17,52 | 16,93 | 17,17 | 0,35% | 2.970.202,00 |
| 17.03.2025 | 16,47 | 17,20 | 16,47 | 17,11 | 3,76% | 2.348.530,00 |
| 14.03.2025 | 16,44 | 16,60 | 16,30 | 16,49 | 1,79% | 2.110.567,00 |
| 13.03.2025 | 16,75 | 17,05 | 16,07 | 16,20 | -3,80% | 2.499.645,00 |
| 12.03.2025 | 16,58 | 16,91 | 16,48 | 16,84 | 3,19% | 4.264.030,00 |
| 11.03.2025 | 15,94 | 16,45 | 15,71 | 16,32 | 2,77% | 4.175.829,00 |
| 10.03.2025 | 16,57 | 16,59 | 15,76 | 15,88 | -5,92% | 3.565.521,00 |
| 07.03.2025 | 17,39 | 17,49 | 16,56 | 16,88 | -4,04% | 2.176.728,00 |
| 06.03.2025 | 17,75 | 18,07 | 17,49 | 17,59 | -3,19% | 1.818.205,00 |
| 05.03.2025 | 17,65 | 18,33 | 17,64 | 18,17 | 2,14% | 4.398.841,00 |
| 04.03.2025 | 18,17 | 18,17 | 17,50 | 17,79 | -3,32% | 2.241.567,00 |
| 03.03.2025 | 17,95 | 18,51 | 17,95 | 18,40 | 2,00% | 2.862.057,00 |
| 28.02.2025 | 18,10 | 18,26 | 17,18 | 18,04 | -1,53% | 4.729.845,00 |
| 27.02.2025 | 20,47 | 20,65 | 17,94 | 18,32 | -8,95% | 6.311.145,00 |
| 26.02.2025 | 19,80 | 20,49 | 19,71 | 20,12 | 1,93% | 2.230.871,00 |
| 25.02.2025 | 19,81 | 19,98 | 19,51 | 19,74 | -0,35% | 3.256.871,00 |
| 24.02.2025 | 19,82 | 20,07 | 19,63 | 19,81 | -0,05% | 1.804.004,00 |
| 21.02.2025 | 20,56 | 20,56 | 19,64 | 19,82 | -2,65% | 1.184.606,00 |
| 20.02.2025 | 20,50 | 20,63 | 20,34 | 20,36 | -0,78% | 1.182.683,00 |
| 19.02.2025 | 20,57 | 20,76 | 20,37 | 20,52 | -1,39% | 1.424.096,00 |
| 18.02.2025 | 20,46 | 20,88 | 20,40 | 20,81 | 1,51% | 1.431.889,00 |
| 14.02.2025 | 20,95 | 20,97 | 20,44 | 20,50 | -1,39% | 683.031,00 |
| 13.02.2025 | 20,63 | 20,82 | 20,37 | 20,79 | 1,51% | 2.132.022,00 |
| 12.02.2025 | 20,27 | 20,69 | 20,27 | 20,48 | -1,68% | 1.854.550,00 |
| 11.02.2025 | 20,30 | 20,99 | 20,28 | 20,83 | 2,06% | 1.207.155,00 |
| 10.02.2025 | 20,98 | 20,98 | 20,24 | 20,41 | -2,06% | 1.345.280,00 |
| 07.02.2025 | 20,63 | 20,98 | 20,52 | 20,84 | 0,87% | 897.617,00 |
| 06.02.2025 | 21,00 | 21,00 | 20,47 | 20,66 | -0,29% | 731.635,00 |
| 05.02.2025 | 20,55 | 20,89 | 20,23 | 20,72 | 2,12% | 900.271,00 |
| 04.02.2025 | 20,52 | 20,53 | 20,24 | 20,29 | -0,78% | 1.614.020,00 |
| 03.02.2025 | 20,62 | 20,62 | 20,02 | 20,45 | -1,59% | 1.609.835,00 |
| 31.01.2025 | 20,72 | 21,08 | 20,56 | 20,78 | -0,43% | 2.058.096,00 |
| 30.01.2025 | 20,73 | 21,12 | 20,63 | 20,87 | 2,25% | 882.393,00 |
| 29.01.2025 | 20,36 | 20,82 | 20,33 | 20,41 | -0,83% | 1.298.039,00 |
| 28.01.2025 | 20,88 | 21,07 | 20,40 | 20,58 | -1,29% | 1.417.523,00 |
| 27.01.2025 | 20,58 | 21,01 | 20,40 | 20,85 | 1,61% | 1.998.356,00 |
| 24.01.2025 | 19,97 | 20,58 | 19,97 | 20,52 | 1,99% | 2.451.890,00 |
| 23.01.2025 | 19,80 | 20,25 | 19,72 | 20,12 | 1,16% | 1.333.727,00 |
| 22.01.2025 | 20,06 | 20,07 | 19,80 | 19,89 | -1,49% | 1.497.893,00 |
| 21.01.2025 | 19,88 | 20,22 | 19,87 | 20,19 | 1,97% | 1.788.321,00 |
| 17.01.2025 | 19,75 | 19,87 | 19,54 | 19,80 | 1,43% | 1.481.715,00 |
| 16.01.2025 | 19,62 | 19,74 | 19,41 | 19,52 | -0,31% | 1.102.426,00 |
| 15.01.2025 | 20,15 | 20,37 | 19,46 | 19,58 | 0,62% | 1.599.605,00 |
| 14.01.2025 | 19,56 | 19,68 | 19,28 | 19,46 | 0,41% | 2.688.719,00 |
| 13.01.2025 | 19,10 | 19,55 | 19,02 | 19,38 | 0,41% | 1.791.170,00 |
| 10.01.2025 | 19,77 | 19,91 | 19,09 | 19,30 | -5,25% | 2.582.981,00 |
| 08.01.2025 | 20,32 | 20,50 | 19,73 | 20,37 | -0,29% | 1.855.178,00 |
| 07.01.2025 | 20,27 | 20,49 | 19,91 | 20,43 | 0,49% | 2.093.482,00 |
| 06.01.2025 | 20,45 | 20,64 | 20,07 | 20,33 | -1,02% | 1.441.346,00 |
| 03.01.2025 | 20,25 | 20,61 | 20,19 | 20,54 | 1,48% | 1.175.149,00 |
| 02.01.2025 | 20,13 | 20,39 | 19,96 | 20,24 | 1,61% | 1.365.926,00 |
| 31.12.2024 | 20,05 | 20,13 | 19,79 | 19,92 | -0,20% | 1.258.974,00 |
| 30.12.2024 | 19,92 | 20,05 | 19,72 | 19,96 | -0,89% | 734.611,00 |
| 27.12.2024 | 20,33 | 20,52 | 20,03 | 20,14 | -2,14% | 754.337,00 |
| 26.12.2024 | 20,08 | 20,67 | 20,05 | 20,58 | 1,73% | 781.290,00 |
| 24.12.2024 | 20,06 | 20,25 | 19,89 | 20,23 | 0,85% | 469.830,00 |
| 23.12.2024 | 20,15 | 20,27 | 19,90 | 20,06 | -0,99% | 1.182.344,00 |
| 20.12.2024 | 19,80 | 20,72 | 19,77 | 20,26 | 1,71% | 7.833.011,00 |
| 19.12.2024 | 20,18 | 20,45 | 19,92 | 19,92 | -0,55% | 2.581.024,00 |
| 18.12.2024 | 21,44 | 21,51 | 19,67 | 20,03 | -6,23% | 3.669.793,00 |
| 17.12.2024 | 21,59 | 21,80 | 21,35 | 21,36 | -1,39% | 2.767.389,00 |
| 16.12.2024 | 21,49 | 21,77 | 21,40 | 21,66 | 0,74% | 2.424.001,00 |
| 13.12.2024 | 20,91 | 21,50 | 20,83 | 21,50 | 2,38% | 1.124.612,00 |