13,280€
6,33%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 4,28% | 77,00 |
| 02.05.2024 | 12,46 | 12,49 | 12,46 | 12,49 | -9,98% | 415,00 |
| 30.04.2024 | 14,80 | 14,80 | 13,88 | 13,88 | -3,95% | 3.000,00 |
| 25.04.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -3,70% | 6,00 |
| 24.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,53% | 26,00 |
| 23.04.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 5,45% | 400,00 |
| 18.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,57% | 200,00 |
| 15.04.2024 | 15,21 | 15,21 | 14,99 | 14,99 | 1,77% | 61,00 |
| 10.04.2024 | 14,70 | 14,73 | 14,70 | 14,73 | 0,17% | 510,00 |
| 05.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,61% | 1,00 |
| 03.04.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -3,11% | 49,00 |
| 02.04.2024 | 15,52 | 15,52 | 15,42 | 15,42 | -1,41% | 307,00 |
| 28.03.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,51% | 70,00 |
| 27.03.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,90% | 100,00 |
| 25.03.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 0,00% | 25,00 |
| 22.03.2024 | 15,70 | 15,70 | 15,58 | 15,58 | 0,52% | 102,00 |
| 20.03.2024 | 15,12 | 15,50 | 15,12 | 15,50 | 4,03% | 553,00 |
| 18.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 283,00 |
| 13.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,95% | 70,00 |
| 08.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -2,25% | 17,00 |
| 05.03.2024 | 15,26 | 15,26 | 15,10 | 15,10 | 0,27% | 122,00 |
| 04.03.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -0,40% | 139,00 |
| 28.02.2024 | 15,10 | 15,12 | 15,10 | 15,12 | -1,05% | 250,00 |
| 26.02.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -1,16% | 68,00 |
| 23.02.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -3,62% | 180,00 |
| 21.02.2024 | 15,90 | 16,04 | 15,90 | 16,04 | -0,37% | 590,00 |
| 16.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | 294,00 |
| 15.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 1,00 |
| 14.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,78% | 200,00 |
| 13.02.2024 | 15,54 | 15,54 | 15,48 | 15,48 | -0,77% | 57,00 |
| 09.02.2024 | 15,90 | 15,90 | 15,48 | 15,60 | 0,00% | 1.550,00 |
| 08.02.2024 | 15,62 | 15,62 | 15,60 | 15,60 | -0,89% | 575,00 |
| 07.02.2024 | 15,48 | 16,02 | 15,48 | 15,74 | 2,74% | 1.300,00 |
| 06.02.2024 | 15,32 | 15,32 | 15,32 | 15,32 | 7,58% | 100,00 |
| 05.02.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -5,07% | 65,00 |
| 30.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,83% | 150,00 |
| 29.01.2024 | 15,26 | 15,28 | 15,26 | 15,28 | -0,52% | 157,00 |
| 26.01.2024 | 15,38 | 15,46 | 15,36 | 15,36 | 3,09% | 1.800,00 |
| 24.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 472,00 |
| 22.01.2024 | 14,28 | 14,50 | 14,28 | 14,50 | 3,72% | 85,00 |
| 17.01.2024 | 14,48 | 14,48 | 13,98 | 13,98 | -1,69% | 662,00 |
| 15.01.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 0,14% | 135,00 |
| 10.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 100,00 |
| 09.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,81% | 6,00 |
| 08.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -3,98% | 517,00 |
| 03.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 1,44% | 140,00 |
| 02.01.2024 | 13,90 | 13,90 | 13,88 | 13,88 | -2,94% | 318,00 |
| 29.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 85,00 |
| 28.12.2023 | 14,14 | 14,20 | 14,14 | 14,20 | 0,28% | 797,00 |
| 27.12.2023 | 14,08 | 14,16 | 14,08 | 14,16 | 0,00% | 1.443,00 |
| 22.12.2023 | 14,16 | 14,16 | 14,16 | 14,16 | -1,80% | 300,00 |
| 20.12.2023 | 14,00 | 14,42 | 13,80 | 14,42 | 0,14% | 1.244,00 |
| 19.12.2023 | 14,24 | 14,40 | 14,24 | 14,40 | 0,56% | 528,00 |
| 18.12.2023 | 14,80 | 15,00 | 14,32 | 14,32 | -2,98% | 686,00 |
| 15.12.2023 | 14,98 | 15,14 | 14,76 | 14,76 | -1,47% | 3.425,00 |
| 14.12.2023 | 12,98 | 15,00 | 12,98 | 14,98 | 10,96% | 7.045,00 |
| 13.12.2023 | 12,70 | 13,50 | 12,70 | 13,50 | 7,48% | 5.372,00 |
| 12.12.2023 | 12,68 | 12,68 | 12,56 | 12,56 | -0,48% | 1.501,00 |
| 11.12.2023 | 12,30 | 12,62 | 12,30 | 12,62 | 4,64% | 3.300,00 |
| 07.12.2023 | 12,06 | 12,06 | 12,06 | 12,06 | 5,42% | 367,00 |
| 04.12.2023 | 11,08 | 11,44 | 11,08 | 11,44 | 7,32% | 373,00 |
| 01.12.2023 | 10,66 | 10,66 | 10,66 | 10,66 | 1,72% | 250,00 |
| 30.11.2023 | 10,48 | 10,48 | 10,48 | 10,48 | -1,69% | 500,00 |
| 29.11.2023 | 10,66 | 10,66 | 10,66 | 10,66 | 3,70% | 250,00 |
| 28.11.2023 | 10,30 | 10,30 | 10,28 | 10,28 | 2,19% | 639,00 |
| 24.11.2023 | 10,06 | 10,06 | 10,06 | 10,06 | -0,20% | 1.000,00 |
| 21.11.2023 | 10,08 | 10,08 | 10,08 | 10,08 | -2,33% | 200,00 |
| 17.11.2023 | 10,26 | 10,32 | 10,26 | 10,32 | -3,01% | 420,00 |
| 15.11.2023 | 10,64 | 10,64 | 10,64 | 10,64 | 12,24% | 2.005,00 |
| 09.11.2023 | 9,59 | 9,59 | 9,48 | 9,48 | -2,57% | 10.000,00 |
| 07.11.2023 | 9,73 | 9,73 | 9,73 | 9,73 | -6,08% | 45,00 |
| 03.11.2023 | 10,36 | 10,36 | 10,36 | 10,36 | 8,82% | 779,00 |
| 02.11.2023 | 9,52 | 9,52 | 9,52 | 9,52 | 3,37% | 15,00 |
| 01.11.2023 | 9,21 | 9,21 | 9,21 | 9,21 | 3,25% | 1.900,00 |
| 31.10.2023 | 8,92 | 8,92 | 8,92 | 8,92 | -7,37% | 100,00 |
| 27.10.2023 | 9,63 | 9,63 | 9,63 | 9,63 | -1,73% | 258,00 |
| 25.10.2023 | 9,87 | 9,87 | 9,80 | 9,80 | -0,71% | 31,00 |
| 24.10.2023 | 9,87 | 9,87 | 9,87 | 9,87 | -0,60% | 10,00 |
| 23.10.2023 | 9,93 | 9,93 | 9,93 | 9,93 | -0,60% | 100,00 |
| 20.10.2023 | 9,99 | 9,99 | 9,99 | 9,99 | -5,75% | 40,00 |
| 17.10.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | 900,00 |
| 12.10.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | 850,00 |
| 04.10.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -0,39% | 500,00 |
| 02.10.2023 | 10,42 | 10,42 | 10,14 | 10,14 | -4,34% | 900,00 |
| 28.09.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | 120,00 |
| 21.09.2023 | 10,98 | 11,00 | 10,98 | 11,00 | -2,31% | 1.235,00 |
| 15.09.2023 | 11,26 | 11,26 | 11,26 | 11,26 | 2,93% | 300,00 |
| 12.09.2023 | 10,94 | 10,94 | 10,94 | 10,94 | 0,00% | 500,00 |
| 11.09.2023 | 10,94 | 10,94 | 10,94 | 10,94 | -0,55% | 50,00 |
| 07.09.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 2,04% | 1.000,00 |
| 06.09.2023 | 10,78 | 10,78 | 10,78 | 10,78 | 4,86% | 210,00 |
| 25.08.2023 | 10,28 | 10,28 | 10,28 | 10,28 | -3,02% | 5,00 |
| 18.08.2023 | 10,62 | 10,62 | 10,60 | 10,60 | -1,85% | 950,00 |
| 17.08.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -5,26% | 900,00 |
| 14.08.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 110,00 |
| 11.08.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 200,00 |
| 08.08.2023 | 11,52 | 11,60 | 11,52 | 11,60 | 0,52% | 2.607,00 |
| 04.08.2023 | 11,32 | 11,54 | 11,30 | 11,54 | -2,20% | 2.319,00 |
| 03.08.2023 | 11,66 | 11,80 | 11,66 | 11,80 | 3,87% | 677,00 |
| 02.08.2023 | 11,36 | 11,36 | 11,36 | 11,36 | 0,89% | 100,00 |