20,870$
2,25%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,87 | 21,11 | 20,63 | 20,87 | 2,25% | 124.506,00 |
| 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 |
| 12.12.2024 | 21,24 | 21,46 | 20,95 | 21,00 | -1,64% | 1.136.877,00 |
| 11.12.2024 | 21,34 | 21,47 | 21,13 | 21,35 | 0,09% | 1.354.780,00 |
| 10.12.2024 | 21,77 | 21,82 | 21,21 | 21,33 | -2,29% | 1.853.427,00 |
| 09.12.2024 | 22,25 | 22,27 | 21,66 | 21,83 | -1,27% | 2.579.206,00 |
| 06.12.2024 | 21,96 | 22,21 | 21,80 | 22,11 | 1,10% | 2.300.149,00 |
| 05.12.2024 | 21,39 | 21,99 | 21,25 | 21,87 | 1,82% | 2.599.604,00 |
| 04.12.2024 | 21,42 | 21,49 | 20,85 | 21,48 | 1,80% | 2.077.097,00 |
| 03.12.2024 | 21,08 | 21,11 | 20,71 | 21,10 | 1,10% | 4.622.097,00 |
| 02.12.2024 | 21,23 | 21,34 | 20,56 | 20,87 | -1,60% | 2.783.760,00 |
| 29.11.2024 | 21,21 | 21,51 | 21,10 | 21,21 | 0,28% | 5.114.465,00 |
| 27.11.2024 | 21,10 | 21,71 | 20,98 | 21,15 | 1,05% | 9.912.260,00 |
| 26.11.2024 | 21,03 | 21,40 | 20,52 | 20,93 | 3,00% | 11.198.907,00 |
| 25.11.2024 | 19,85 | 20,42 | 19,85 | 20,32 | 3,04% | 1.482.836,00 |
| 22.11.2024 | 19,74 | 20,01 | 19,59 | 19,72 | 0,74% | 1.334.192,00 |
| 21.11.2024 | 19,60 | 19,74 | 19,41 | 19,58 | 0,54% | 113.201,00 |
| 20.11.2024 | 19,40 | 19,54 | 19,28 | 19,47 | -0,56% | 721.720,00 |
| 19.11.2024 | 19,24 | 19,66 | 19,18 | 19,58 | 1,35% | 794.240,00 |
| 18.11.2024 | 19,13 | 19,45 | 19,13 | 19,32 | 0,26% | 897.554,00 |
| 15.11.2024 | 19,31 | 19,44 | 18,98 | 19,27 | 0,21% | 1.035.310,00 |
| 14.11.2024 | 19,24 | 19,49 | 19,09 | 19,23 | 0,47% | 2.095.228,00 |
| 13.11.2024 | 19,44 | 19,69 | 18,95 | 19,14 | -1,24% | 2.106.717,00 |
| 12.11.2024 | 19,85 | 20,05 | 19,28 | 19,38 | -3,63% | 2.364.188,00 |
| 11.11.2024 | 19,60 | 20,40 | 19,53 | 20,11 | 3,02% | 1.573.342,00 |
| 08.11.2024 | 19,30 | 19,60 | 19,08 | 19,52 | 1,14% | 1.476.323,00 |
| 07.11.2024 | 18,71 | 19,43 | 18,56 | 19,30 | 3,71% | 1.624.397,00 |
| 06.11.2024 | 19,72 | 20,27 | 18,08 | 18,61 | -1,74% | 4.077.102,00 |
| 05.11.2024 | 18,41 | 19,03 | 18,35 | 18,94 | 1,45% | 1.844.230,00 |
| 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 |