16,140$
-3,41%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,48 | 16,54 | 15,94 | 16,14 | -3,41% | 2.150.855,00 |
| 31.07.2025 | 16,31 | 16,97 | 16,31 | 16,71 | 0,91% | 3.232.528,00 |
| 30.07.2025 | 17,14 | 17,31 | 16,41 | 16,56 | -3,72% | 2.239.653,00 |
| 29.07.2025 | 17,65 | 17,78 | 17,20 | 17,20 | -0,75% | 1.380.142,00 |
| 28.07.2025 | 17,55 | 17,69 | 17,21 | 17,33 | -1,92% | 1.647.229,00 |
| 25.07.2025 | 17,74 | 17,76 | 17,19 | 17,67 | 0,17% | 1.547.147,00 |
| 24.07.2025 | 17,70 | 17,92 | 17,57 | 17,64 | -0,40% | 1.846.316,00 |
| 23.07.2025 | 17,43 | 17,75 | 17,34 | 17,71 | 1,61% | 2.083.376,00 |
| 22.07.2025 | 16,83 | 17,50 | 16,83 | 17,43 | 3,38% | 2.078.873,00 |
| 21.07.2025 | 16,65 | 17,03 | 16,62 | 16,86 | 1,75% | 1.175.152,00 |
| 18.07.2025 | 16,70 | 16,77 | 16,48 | 16,57 | -0,36% | 1.269.808,00 |
| 17.07.2025 | 16,46 | 16,77 | 16,45 | 16,63 | 1,34% | 1.582.878,00 |
| 16.07.2025 | 16,11 | 16,46 | 15,89 | 16,41 | 2,50% | 1.627.176,00 |
| 15.07.2025 | 16,45 | 16,49 | 15,99 | 16,01 | -2,44% | 1.053.880,00 |
| 14.07.2025 | 16,30 | 16,42 | 16,13 | 16,41 | 0,80% | 1.187.364,00 |
| 11.07.2025 | 16,23 | 16,30 | 16,11 | 16,28 | -0,67% | 1.149.908,00 |
| 10.07.2025 | 16,35 | 16,77 | 16,34 | 16,39 | 0,37% | 1.774.514,00 |
| 09.07.2025 | 16,22 | 16,43 | 16,09 | 16,33 | 0,93% | 1.206.701,00 |
| 08.07.2025 | 16,11 | 16,37 | 16,06 | 16,18 | 0,43% | 1.128.559,00 |
| 07.07.2025 | 16,50 | 16,74 | 16,05 | 16,11 | -3,19% | 1.776.622,00 |
| 03.07.2025 | 16,64 | 16,76 | 16,47 | 16,64 | 0,06% | 686.005,00 |
| 02.07.2025 | 16,33 | 16,69 | 16,25 | 16,63 | 1,16% | 1.264.764,00 |
| 01.07.2025 | 16,03 | 16,73 | 16,01 | 16,44 | 1,61% | 1.352.365,00 |
| 30.06.2025 | 16,25 | 16,28 | 15,88 | 16,18 | 0,12% | 1.869.499,00 |
| 27.06.2025 | 16,29 | 16,41 | 16,10 | 16,16 | -0,49% | 3.077.507,00 |
| 26.06.2025 | 15,79 | 16,25 | 15,79 | 16,24 | 2,65% | 1.056.832,00 |
| 25.06.2025 | 16,38 | 16,38 | 15,79 | 15,82 | -3,95% | 1.763.056,00 |
| 24.06.2025 | 16,20 | 16,74 | 16,12 | 16,47 | 2,68% | 1.811.197,00 |
| 23.06.2025 | 15,83 | 16,13 | 15,48 | 16,04 | 0,69% | 1.157.918,00 |
| 20.06.2025 | 16,04 | 16,24 | 15,82 | 15,93 | -0,62% | 3.048.272,00 |
| 18.06.2025 | 15,70 | 16,13 | 15,58 | 16,03 | 1,39% | 1.502.890,00 |
| 17.06.2025 | 15,97 | 16,15 | 15,57 | 15,81 | -1,62% | 1.422.873,00 |
| 16.06.2025 | 15,74 | 16,27 | 15,74 | 16,07 | 2,10% | 1.545.553,00 |
| 13.06.2025 | 15,61 | 15,84 | 15,52 | 15,74 | -1,75% | 1.340.188,00 |
| 12.06.2025 | 16,10 | 16,35 | 15,98 | 16,02 | -1,35% | 1.576.556,00 |
| 11.06.2025 | 16,68 | 17,04 | 16,23 | 16,24 | -2,64% | 2.047.346,00 |
| 10.06.2025 | 16,66 | 16,83 | 16,55 | 16,68 | 1,52% | 2.434.959,00 |
| 09.06.2025 | 16,35 | 16,68 | 16,20 | 16,43 | 1,99% | 1.589.980,00 |
| 06.06.2025 | 15,98 | 16,13 | 15,70 | 16,11 | 2,55% | 1.325.522,00 |
| 05.06.2025 | 15,77 | 15,81 | 15,57 | 15,71 | -0,51% | 932.142,00 |
| 04.06.2025 | 15,76 | 15,87 | 15,65 | 15,79 | -0,19% | 1.360.261,00 |
| 03.06.2025 | 16,12 | 16,12 | 15,81 | 15,82 | -2,16% | 1.379.082,00 |
| 02.06.2025 | 16,19 | 16,19 | 15,77 | 16,17 | -0,06% | 1.756.074,00 |
| 30.05.2025 | 16,15 | 16,31 | 15,90 | 16,18 | -0,06% | 3.216.787,00 |
| 29.05.2025 | 15,99 | 16,39 | 15,82 | 16,19 | 2,60% | 2.955.803,00 |
| 28.05.2025 | 15,36 | 15,82 | 15,23 | 15,78 | 2,47% | 2.000.424,00 |
| 27.05.2025 | 15,24 | 15,45 | 14,97 | 15,40 | 3,43% | 1.859.178,00 |
| 23.05.2025 | 15,05 | 15,19 | 14,82 | 14,89 | -2,17% | 1.240.151,00 |
| 22.05.2025 | 15,41 | 15,41 | 14,95 | 15,22 | -0,20% | 1.426.264,00 |
| 21.05.2025 | 15,55 | 15,63 | 15,21 | 15,25 | -2,80% | 1.972.042,00 |
| 20.05.2025 | 15,74 | 15,93 | 15,66 | 15,69 | -1,13% | 2.252.799,00 |
| 19.05.2025 | 15,75 | 15,92 | 15,59 | 15,87 | -1,00% | 1.213.522,00 |
| 16.05.2025 | 16,01 | 16,13 | 15,87 | 16,03 | 1,01% | 1.705.629,00 |
| 15.05.2025 | 15,63 | 15,96 | 15,53 | 15,87 | 1,60% | 1.332.257,00 |
| 14.05.2025 | 16,10 | 16,10 | 15,54 | 15,62 | -2,80% | 1.505.286,00 |
| 13.05.2025 | 16,44 | 16,57 | 15,98 | 16,07 | -2,84% | 1.924.874,00 |
| 12.05.2025 | 15,30 | 17,27 | 15,30 | 16,54 | 10,41% | 4.284.489,00 |
| 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 |