The Macerich Company
[WKN: 888353 | ISIN: US5543821012]
Aktienkurse
18,910$ 1,29%
Echtzeit-Aktienkurs The Macerich Company
Bid: Ask:

Aktienkurse zur The Macerich Company Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 18,73 18,92 18,73 18,91 1,29% 178.831,00
04.11.2024 18,25 18,82 18,25 18,67 1,91% 989.890,00
01.11.2024 18,77 18,86 18,24 18,32 -2,03% 1.583.042,00
31.10.2024 19,00 19,10 18,61 18,70 -1,27% 2.646.197,00
30.10.2024 18,47 19,06 18,47 18,94 2,43% 1.415.741,00
29.10.2024 18,37 18,65 18,25 18,49 0,16% 1.039.432,00
28.10.2024 18,17 18,65 18,17 18,46 1,99% 1.019.081,00
25.10.2024 18,53 18,53 18,05 18,10 -1,42% 711.380,00
24.10.2024 18,32 18,51 18,25 18,36 0,44% 1.014.439,00
23.10.2024 18,25 18,43 18,16 18,28 -0,16% 697.204,00
22.10.2024 18,37 18,65 18,25 18,31 -0,81% 1.295.979,00
21.10.2024 18,85 18,86 18,43 18,46 -2,28% 1.780.862,00
18.10.2024 18,76 18,92 18,59 18,89 0,91% 993.053,00
17.10.2024 18,91 18,91 18,47 18,72 -1,11% 1.200.598,00
16.10.2024 18,55 18,94 18,39 18,93 3,10% 1.421.810,00
15.10.2024 18,20 18,71 18,18 18,36 1,44% 1.947.164,00
14.10.2024 18,08 18,18 17,88 18,10 -0,17% 821.058,00
11.10.2024 17,88 18,35 17,82 18,13 1,97% 838.068,00
10.10.2024 17,71 17,98 17,55 17,78 -1,06% 1.016.098,00
09.10.2024 17,93 18,18 17,79 17,97 0,00% 989.495,00
08.10.2024 17,72 18,10 17,52 17,97 1,81% 948.756,00
07.10.2024 17,69 17,69 17,46 17,65 -1,23% 754.589,00
04.10.2024 17,70 17,89 17,40 17,87 2,47% 988.700,00
03.10.2024 17,50 17,58 17,29 17,44 -1,36% 1.039.417,00
02.10.2024 17,73 17,86 17,61 17,68 -1,34% 925.484,00
01.10.2024 18,22 18,25 17,87 17,92 -1,75% 1.459.265,00
30.09.2024 17,99 18,33 17,80 18,24 1,62% 1.709.263,00
27.09.2024 17,51 18,05 17,34 17,95 3,28% 1.781.807,00
26.09.2024 17,75 17,75 17,24 17,38 -0,74% 1.452.989,00
25.09.2024 17,65 17,84 17,49 17,51 -0,85% 2.167.469,00
24.09.2024 17,55 17,79 17,46 17,66 0,51% 2.049.886,00
23.09.2024 17,66 17,79 17,49 17,57 -0,45% 1.432.740,00
20.09.2024 17,09 17,73 17,03 17,65 2,20% 6.160.251,00
19.09.2024 17,10 17,29 16,84 17,27 3,04% 3.595.148,00
18.09.2024 16,59 17,14 16,25 16,76 1,02% 1.923.825,00
17.09.2024 16,75 16,90 16,52 16,59 -0,24% 1.447.274,00
16.09.2024 16,58 16,71 16,31 16,63 0,85% 957.695,00
13.09.2024 16,49 16,60 16,33 16,49 1,60% 1.787.137,00
12.09.2024 16,05 16,40 15,93 16,23 1,82% 2.367.501,00
11.09.2024 15,32 15,98 15,21 15,94 2,97% 1.971.012,00
10.09.2024 15,38 15,66 15,22 15,48 0,85% 1.175.205,00
09.09.2024 15,30 15,45 14,92 15,35 0,00% 1.416.173,00
06.09.2024 15,41 15,50 15,11 15,35 -0,32% 1.048.020,00
05.09.2024 15,61 15,74 15,40 15,40 -0,39% 1.019.406,00
04.09.2024 15,20 15,57 15,17 15,46 1,91% 1.406.655,00
03.09.2024 15,67 15,90 15,05 15,17 -5,01% 1.182.824,00
30.08.2024 15,78 16,12 15,67 15,97 2,18% 1.934.784,00
29.08.2024 15,78 15,81 15,53 15,63 -0,45% 1.235.166,00
28.08.2024 15,78 15,91 15,60 15,70 -1,13% 964.509,00
27.08.2024 15,58 15,96 15,57 15,88 1,34% 1.031.595,00
26.08.2024 15,71 15,88 15,55 15,67 0,71% 1.087.691,00
23.08.2024 15,09 15,77 15,03 15,56 3,73% 2.099.472,00
22.08.2024 14,95 15,23 14,89 15,00 0,60% 1.110.872,00
21.08.2024 14,92 14,99 14,68 14,91 0,34% 1.165.743,00
20.08.2024 14,81 15,03 14,67 14,86 0,00% 1.125.678,00
19.08.2024 14,65 14,98 14,57 14,86 0,00% 1.310.976,00
16.08.2024 15,00 15,13 14,73 14,86 -1,07% 1.382.007,00
15.08.2024 15,01 15,21 14,94 15,02 2,53% 1.952.085,00
14.08.2024 14,73 14,89 14,53 14,65 0,00% 1.041.205,00
13.08.2024 14,75 14,80 14,50 14,65 0,76% 910.807,00
12.08.2024 14,93 14,97 14,44 14,54 -3,13% 1.154.747,00
09.08.2024 14,93 15,14 14,62 15,01 0,40% 1.340.653,00
08.08.2024 14,79 14,97 14,67 14,95 2,26% 1.030.255,00
07.08.2024 15,01 15,11 14,44 14,62 -1,28% 870.240,00
06.08.2024 14,32 14,95 14,22 14,81 3,28% 1.025.603,00
05.08.2024 14,10 14,86 13,85 14,34 -3,82% 1.749.214,00
02.08.2024 15,11 15,42 14,88 14,91 -3,87% 1.504.920,00
01.08.2024 16,22 16,46 15,25 15,51 -3,12% 1.774.085,00
31.07.2024 16,71 16,79 15,83 16,01 -4,30% 2.583.378,00
30.07.2024 16,43 16,80 16,17 16,73 2,83% 1.639.480,00
29.07.2024 16,28 16,36 16,06 16,27 0,25% 684.946,00
26.07.2024 16,03 16,37 15,83 16,23 3,77% 1.321.622,00
25.07.2024 15,86 16,14 15,60 15,64 -1,39% 1.381.711,00
24.07.2024 16,55 16,70 15,82 15,86 -4,80% 1.412.065,00
23.07.2024 16,35 16,70 16,20 16,66 1,22% 1.750.997,00
22.07.2024 16,04 16,54 15,93 16,46 2,24% 1.164.531,00
19.07.2024 16,21 16,26 15,87 16,10 -0,43% 1.538.286,00
18.07.2024 15,90 16,53 15,87 16,17 1,06% 1.775.621,00
17.07.2024 15,91 16,45 15,91 16,00 -0,68% 2.621.089,00
16.07.2024 15,86 16,20 15,78 16,11 2,81% 2.042.690,00
15.07.2024 15,66 15,73 15,38 15,67 1,36% 1.364.182,00
12.07.2024 15,71 15,88 15,37 15,46 -0,26% 1.913.841,00
11.07.2024 15,50 15,85 15,42 15,50 1,84% 1.823.639,00
10.07.2024 14,99 15,32 14,85 15,22 2,35% 1.482.011,00
09.07.2024 14,74 15,03 14,67 14,87 0,13% 596.663,00
08.07.2024 14,71 14,86 14,60 14,85 1,78% 971.471,00
05.07.2024 14,85 14,90 14,52 14,59 -2,41% 1.230.172,00
03.07.2024 14,72 15,03 14,64 14,95 2,33% 852.354,00
02.07.2024 14,69 14,97 14,44 14,61 -0,27% 2.345.712,00
01.07.2024 15,33 15,37 14,62 14,65 -5,12% 2.192.222,00
28.06.2024 15,29 15,50 15,13 15,44 1,91% 3.867.154,00
27.06.2024 14,88 15,19 14,74 15,15 2,36% 1.105.085,00
26.06.2024 14,49 14,83 14,49 14,80 1,37% 1.378.706,00
25.06.2024 14,84 14,88 14,45 14,60 -1,88% 858.308,00
24.06.2024 14,67 15,06 14,60 14,88 1,43% 1.159.564,00
21.06.2024 14,87 15,01 14,52 14,67 -1,41% 3.803.764,00
20.06.2024 14,73 15,06 14,71 14,88 0,47% 2.207.089,00
18.06.2024 14,49 14,92 14,42 14,81 2,35% 1.960.451,00
17.06.2024 14,33 14,54 14,21 14,47 -0,07% 1.256.312,00
14.06.2024 14,60 14,75 14,44 14,48 -2,36% 1.288.708,00