19,230$
2,29%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,21 | 19,24 | 17,91 | 19,22 | 2,23% | 191,00 |
| 06.03.2026 | 19,46 | 19,62 | 18,64 | 18,80 | -5,10% | 191,00 |
| 05.03.2026 | 20,09 | 20,09 | 19,61 | 19,81 | -2,41% | 2.065.017,00 |
| 04.03.2026 | 19,94 | 20,38 | 19,94 | 20,30 | 2,01% | 1.744.234,00 |
| 03.03.2026 | 19,47 | 20,33 | 19,29 | 19,90 | -0,45% | 1.886.626,00 |
| 02.03.2026 | 20,16 | 20,23 | 19,74 | 19,99 | -2,34% | 1.654.868,00 |
| 27.02.2026 | 20,43 | 20,93 | 20,18 | 20,47 | -1,30% | 2.819.677,00 |
| 26.02.2026 | 20,74 | 20,90 | 20,58 | 20,74 | 0,68% | 1.302.490,00 |
| 25.02.2026 | 20,27 | 20,65 | 20,02 | 20,60 | 2,13% | 1.987.753,00 |
| 24.02.2026 | 20,42 | 20,48 | 20,06 | 20,17 | -0,25% | 2.157.092,00 |
| 23.02.2026 | 20,70 | 20,85 | 20,15 | 20,22 | -0,39% | 2.265.067,00 |
| 20.02.2026 | 19,86 | 20,44 | 19,67 | 20,30 | 2,68% | 2.667.653,00 |
| 19.02.2026 | 19,36 | 20,36 | 19,20 | 19,77 | 3,24% | 3.454.827,00 |
| 18.02.2026 | 18,80 | 19,17 | 18,72 | 19,15 | 1,92% | 3.423.090,00 |
| 17.02.2026 | 18,69 | 18,94 | 18,46 | 18,79 | 1,46% | 3.180.622,00 |
| 13.02.2026 | 17,94 | 18,55 | 17,80 | 18,52 | 3,99% | 3.341.236,00 |
| 12.02.2026 | 19,02 | 19,16 | 17,62 | 17,81 | -5,47% | 3.513.777,00 |
| 11.02.2026 | 19,53 | 19,54 | 18,76 | 18,84 | -2,79% | 1.433.060,00 |
| 10.02.2026 | 19,15 | 19,46 | 19,15 | 19,38 | 1,73% | 2.436.443,00 |
| 09.02.2026 | 19,54 | 19,68 | 19,05 | 19,05 | -2,91% | 1.676.097,00 |
| 06.02.2026 | 19,50 | 19,74 | 19,38 | 19,62 | 1,29% | 2.163.272,00 |
| 05.02.2026 | 19,21 | 19,53 | 19,18 | 19,37 | 0,36% | 2.480.146,00 |
| 04.02.2026 | 18,99 | 19,47 | 18,76 | 19,30 | 2,66% | 2.494.606,00 |
| 03.02.2026 | 18,67 | 18,91 | 18,26 | 18,80 | 0,43% | 2.439.170,00 |
| 02.02.2026 | 18,93 | 19,18 | 18,64 | 18,72 | -1,11% | 2.402.955,00 |
| 30.01.2026 | 18,59 | 19,02 | 18,41 | 18,93 | 1,34% | 2.615.832,00 |
| 29.01.2026 | 18,14 | 18,68 | 17,97 | 18,68 | 4,36% | 1.641.372,00 |
| 28.01.2026 | 17,80 | 18,12 | 17,71 | 17,90 | 1,02% | 2.166.915,00 |
| 27.01.2026 | 18,05 | 18,10 | 17,64 | 17,72 | -1,83% | 1.735.320,00 |
| 26.01.2026 | 18,39 | 18,39 | 18,01 | 18,05 | -1,63% | 1.607.286,00 |
| 23.01.2026 | 18,25 | 18,38 | 18,11 | 18,35 | -0,27% | 1.742.845,00 |
| 22.01.2026 | 18,65 | 18,86 | 18,22 | 18,40 | -1,08% | 1.726.604,00 |
| 21.01.2026 | 18,58 | 18,80 | 18,27 | 18,60 | 0,92% | 1.849.104,00 |
| 20.01.2026 | 18,34 | 18,58 | 18,25 | 18,43 | -1,65% | 1.655.374,00 |
| 16.01.2026 | 18,21 | 18,83 | 18,10 | 18,74 | 2,29% | 1.805.221,00 |
| 15.01.2026 | 18,34 | 18,85 | 18,26 | 18,32 | 0,11% | 1.975.385,00 |
| 14.01.2026 | 18,11 | 18,33 | 17,73 | 18,30 | 0,77% | 1.361.499,00 |
| 13.01.2026 | 18,14 | 18,35 | 18,07 | 18,16 | 0,22% | 1.235.105,00 |
| 12.01.2026 | 18,20 | 18,30 | 18,09 | 18,12 | -1,09% | 1.603.148,00 |
| 09.01.2026 | 18,56 | 18,65 | 18,24 | 18,32 | -0,60% | 1.171.083,00 |
| 08.01.2026 | 18,15 | 18,80 | 18,02 | 18,43 | 0,33% | 1.184.381,00 |
| 07.01.2026 | 18,91 | 18,98 | 18,35 | 18,37 | -2,75% | 1.061.791,00 |
| 06.01.2026 | 18,61 | 18,89 | 18,39 | 18,89 | 1,02% | 3.118.049,00 |
| 05.01.2026 | 18,38 | 18,94 | 18,38 | 18,70 | 0,97% | 1.522.473,00 |