21,865$
2,32%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,21 | 21,96 | 21,21 | 21,85 | 2,22% | 279.078,00 |
| 07.05.2026 | 21,91 | 22,11 | 21,31 | 21,37 | -3,87% | 5.399.945,00 |
| 06.05.2026 | 21,74 | 22,49 | 21,74 | 22,23 | 3,40% | 4.444.334,00 |
| 05.05.2026 | 21,56 | 21,91 | 21,46 | 21,50 | 0,00% | 2.703.496,00 |
| 04.05.2026 | 21,30 | 21,54 | 21,21 | 21,50 | 0,00% | 1.787.251,00 |
| 01.05.2026 | 21,71 | 21,92 | 21,42 | 21,50 | -1,06% | 2.812.661,00 |
| 30.04.2026 | 21,76 | 21,94 | 21,52 | 21,73 | -0,41% | 2.603.184,00 |
| 29.04.2026 | 21,58 | 21,88 | 21,36 | 21,82 | 0,37% | 2.409.314,00 |
| 28.04.2026 | 21,81 | 21,84 | 21,47 | 21,74 | 0,65% | 4.154.745,00 |
| 27.04.2026 | 21,12 | 21,72 | 21,01 | 21,60 | 1,89% | 3.578.235,00 |
| 24.04.2026 | 21,38 | 21,60 | 21,04 | 21,20 | -0,98% | 2.372.970,00 |
| 23.04.2026 | 21,40 | 21,57 | 21,21 | 21,41 | 0,94% | 1.353.217,00 |
| 22.04.2026 | 21,79 | 21,87 | 21,12 | 21,21 | -1,85% | 1.838.386,00 |
| 21.04.2026 | 21,89 | 22,00 | 21,54 | 21,61 | -1,59% | 1.948.801,00 |
| 20.04.2026 | 22,20 | 22,30 | 21,87 | 21,96 | -1,52% | 2.247.109,00 |
| 17.04.2026 | 22,17 | 22,56 | 22,07 | 22,30 | 1,69% | 3.273.505,00 |
| 16.04.2026 | 21,45 | 21,94 | 21,45 | 21,93 | 1,91% | 2.609.526,00 |
| 15.04.2026 | 21,40 | 21,54 | 21,12 | 21,52 | 0,28% | 2.554.441,00 |
| 14.04.2026 | 21,31 | 21,83 | 21,23 | 21,46 | 0,28% | 2.532.813,00 |
| 13.04.2026 | 21,30 | 21,42 | 20,97 | 21,40 | -0,09% | 2.345.648,00 |
| 10.04.2026 | 21,19 | 21,43 | 21,01 | 21,42 | 1,56% | 3.538.000,00 |
| 09.04.2026 | 20,55 | 21,25 | 20,55 | 21,09 | 1,98% | 1.907.452,00 |
| 08.04.2026 | 20,39 | 20,86 | 20,38 | 20,68 | 4,18% | 2.866.386,00 |
| 07.04.2026 | 19,47 | 19,97 | 19,47 | 19,85 | 1,38% | 1.408.228,00 |
| 06.04.2026 | 19,41 | 19,71 | 19,40 | 19,58 | 0,26% | 1.411.439,00 |
| 02.04.2026 | 19,13 | 19,63 | 19,02 | 19,53 | 0,77% | 1.601.541,00 |
| 01.04.2026 | 19,27 | 19,57 | 19,16 | 19,38 | 2,54% | 2.032.742,00 |
| 31.03.2026 | 18,79 | 19,20 | 18,57 | 18,90 | 2,22% | 2.650.836,00 |
| 30.03.2026 | 18,90 | 18,93 | 18,37 | 18,49 | 0,87% | 2.368.340,00 |
| 27.03.2026 | 18,88 | 19,11 | 18,20 | 18,33 | -3,98% | 2.480.024,00 |
| 26.03.2026 | 18,72 | 19,09 | 18,58 | 19,09 | 1,49% | 1.447.373,00 |
| 25.03.2026 | 18,84 | 18,91 | 18,53 | 18,81 | 1,40% | 1.846.558,00 |
| 24.03.2026 | 18,31 | 18,95 | 18,10 | 18,55 | 0,38% | 2.208.934,00 |
| 23.03.2026 | 18,52 | 19,08 | 18,38 | 18,48 | 1,99% | 1.919.333,00 |
| 20.03.2026 | 18,87 | 18,87 | 18,01 | 18,12 | -3,57% | 2.945.686,00 |
| 19.03.2026 | 18,60 | 18,97 | 18,59 | 18,79 | 0,32% | 1.068.583,00 |
| 18.03.2026 | 18,85 | 19,08 | 18,73 | 18,73 | -1,63% | 1.589.777,00 |
| 17.03.2026 | 19,07 | 19,24 | 18,96 | 19,04 | 0,58% | 1.067.951,00 |
| 16.03.2026 | 18,84 | 19,20 | 18,82 | 18,93 | 1,12% | 1.561.591,00 |
| 13.03.2026 | 18,98 | 19,18 | 18,57 | 18,72 | 0,32% | 1.294.322,00 |
| 12.03.2026 | 18,97 | 19,01 | 18,60 | 18,66 | -3,62% | 1.889.652,00 |
| 11.03.2026 | 19,27 | 19,38 | 18,89 | 19,36 | -0,36% | 1.482.309,00 |
| 10.03.2026 | 19,18 | 19,76 | 19,05 | 19,43 | 1,09% | 1.465.829,00 |
| 09.03.2026 | 18,37 | 19,24 | 17,91 | 19,22 | 2,23% | 2.411.968,00 |
| 06.03.2026 | 19,46 | 19,62 | 18,64 | 18,80 | -5,10% | 2.515.193,00 |
| 05.03.2026 | 19,97 | 20,09 | 19,61 | 19,81 | -2,41% | 2.065.018,00 |
| 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 |
| 02.01.2026 | 18,46 | 18,59 | 18,23 | 18,52 | 0,33% | 1.278.008,00 |
| 31.12.2025 | 18,66 | 18,66 | 18,31 | 18,46 | -0,65% | 1.174.715,00 |
| 30.12.2025 | 18,64 | 18,78 | 18,55 | 18,58 | -0,59% | 1.003.683,00 |
| 29.12.2025 | 18,91 | 19,05 | 18,61 | 18,69 | -1,37% | 2.094.871,00 |
| 26.12.2025 | 18,97 | 19,14 | 18,86 | 18,95 | -0,52% | 802.756,00 |
| 24.12.2025 | 18,90 | 19,12 | 18,83 | 19,05 | 1,22% | 647.854,00 |
| 23.12.2025 | 18,63 | 18,92 | 18,49 | 18,82 | 0,80% | 1.588.109,00 |
| 22.12.2025 | 18,58 | 18,72 | 18,43 | 18,67 | 0,21% | 1.549.013,00 |
| 19.12.2025 | 18,36 | 18,82 | 18,08 | 18,63 | 0,81% | 4.131.694,00 |
| 18.12.2025 | 18,51 | 18,77 | 18,40 | 18,48 | 0,65% | 1.490.758,00 |
| 17.12.2025 | 18,27 | 18,52 | 18,11 | 18,36 | 0,33% | 2.252.421,00 |
| 16.12.2025 | 18,77 | 18,77 | 18,28 | 18,30 | -1,56% | 1.748.091,00 |
| 15.12.2025 | 18,64 | 18,70 | 18,37 | 18,59 | -0,43% | 2.148.879,00 |