Echtzeit-Aktienkurs Macerich Company (The)
Bid:
Ask:
Aktienkurse zur Macerich Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,93 | 12,95 | 12,90 | 12,95 | -1,97% | - |
| 25.02.2021 | 14,49 | 14,51 | 13,03 | 13,21 | -4,45% | - |
| 24.02.2021 | 13,20 | 13,92 | 13,18 | 13,82 | 5,26% | - |
| 23.02.2021 | 13,16 | 13,77 | 12,87 | 13,13 | -1,76% | - |
| 22.02.2021 | 13,00 | 13,72 | 12,96 | 13,37 | 6,75% | - |
| 19.02.2021 | 12,67 | 12,78 | 12,43 | 12,52 | 0,68% | - |
| 18.02.2021 | 12,20 | 12,59 | 12,16 | 12,44 | -1,89% | - |
| 17.02.2021 | 12,62 | 12,87 | 12,51 | 12,68 | -1,13% | - |
| 16.02.2021 | 13,01 | 13,16 | 12,76 | 12,82 | -0,50% | - |
| 12.02.2021 | 12,74 | 13,02 | 12,61 | 12,89 | 1,14% | - |
| 11.02.2021 | 12,99 | 13,06 | 12,60 | 12,74 | -2,30% | - |
| 10.02.2021 | 13,05 | 13,23 | 12,87 | 13,04 | 0,31% | - |
| 09.02.2021 | 13,12 | 13,15 | 0,00 | 13,00 | -2,11% | - |
| 08.02.2021 | 13,20 | 13,53 | 13,16 | 13,28 | 2,27% | - |
| 05.02.2021 | 13,17 | 13,29 | 12,94 | 12,99 | 0,74% | - |
| 04.02.2021 | 13,35 | 13,52 | 12,79 | 12,89 | 3,58% | - |
| 03.02.2021 | 11,83 | 12,90 | 11,77 | 12,45 | 0,89% | - |
| 02.02.2021 | 12,44 | 13,43 | 12,17 | 12,34 | -11,48% | - |
| 01.02.2021 | 14,74 | 14,77 | 0,00 | 13,94 | -10,64% | - |
| 29.01.2021 | 16,50 | 17,59 | 15,53 | 15,60 | -17,86% | - |
| 28.01.2021 | 23,13 | 23,15 | 0,00 | 18,99 | -13,57% | - |
| 27.01.2021 | 21,92 | 22,33 | 21,92 | 21,97 | 13,25% | - |
| 26.01.2021 | 17,78 | 21,17 | 17,15 | 19,40 | 12,57% | - |
| 25.01.2021 | 18,09 | 18,81 | 16,42 | 17,23 | 20,87% | - |
| 22.01.2021 | 13,13 | 14,78 | 13,11 | 14,26 | 6,94% | - |
| 21.01.2021 | 13,73 | 13,74 | 13,28 | 13,33 | -5,02% | - |
| 20.01.2021 | 14,56 | 14,86 | 14,00 | 14,04 | -3,74% | - |
| 19.01.2021 | 14,17 | 15,05 | 14,17 | 14,58 | 7,40% | - |
| 15.01.2021 | 13,34 | 13,92 | 13,32 | 13,58 | -4,30% | - |
| 14.01.2021 | 14,74 | 15,10 | 14,18 | 14,19 | 10,43% | - |
| 13.01.2021 | 12,05 | 12,98 | 11,98 | 12,85 | 7,40% | - |
| 12.01.2021 | 11,49 | 12,01 | 11,43 | 11,96 | 4,68% | - |
| 11.01.2021 | 11,44 | 11,52 | 11,32 | 11,43 | -2,06% | - |
| 08.01.2021 | 11,25 | 11,68 | 11,21 | 11,67 | 2,01% | - |
| 07.01.2021 | 11,88 | 12,01 | 11,44 | 11,44 | -1,46% | - |
| 06.01.2021 | 11,48 | 12,18 | 11,45 | 11,61 | 5,84% | - |
| 05.01.2021 | 10,87 | 11,20 | 10,77 | 10,97 | 2,91% | - |
| 04.01.2021 | 10,54 | 10,70 | 10,32 | 10,66 | -0,19% | - |
| 31.12.2020 | 10,56 | 10,75 | 10,47 | 10,68 | 0,23% | - |
| 30.12.2020 | 10,78 | 10,85 | 10,54 | 10,65 | 0,47% | - |
| 29.12.2020 | 10,60 | 10,60 | 10,60 | 10,60 | -3,55% | - |
| 28.12.2020 | 10,98 | 10,99 | 10,98 | 10,99 | -0,99% | - |
| 24.12.2020 | 10,78 | 11,14 | 10,73 | 11,10 | 3,50% | - |
| 23.12.2020 | 10,63 | 10,83 | 10,60 | 10,73 | 3,97% | - |
| 22.12.2020 | 10,39 | 10,40 | 10,26 | 10,32 | -2,27% | - |
| 21.12.2020 | 10,20 | 10,73 | 10,17 | 10,56 | -2,00% | - |
| 18.12.2020 | 10,55 | 10,77 | 10,50 | 10,77 | -2,84% | - |
| 17.12.2020 | 11,05 | 11,15 | 10,94 | 11,09 | 0,54% | - |
| 16.12.2020 | 11,23 | 11,28 | 10,94 | 11,03 | -2,61% | - |
| 15.12.2020 | 11,62 | 11,77 | 11,32 | 11,32 | -0,13% | - |
| 14.12.2020 | 11,64 | 11,64 | 10,97 | 11,34 | -2,07% | - |
| 11.12.2020 | 11,74 | 11,79 | 11,44 | 11,58 | -3,34% | - |
| 10.12.2020 | 11,96 | 12,10 | 11,87 | 11,98 | -1,40% | - |
| 09.12.2020 | 12,22 | 12,42 | 11,90 | 12,15 | 1,84% | - |
| 08.12.2020 | 11,85 | 12,25 | 11,76 | 11,93 | 2,40% | - |
| 07.12.2020 | 11,45 | 11,83 | 11,44 | 11,65 | -1,81% | - |
| 04.12.2020 | 11,83 | 12,30 | 11,83 | 11,86 | 13,87% | - |
| 03.12.2020 | 10,82 | 11,58 | 10,38 | 10,42 | -24,01% | - |
| 02.12.2020 | 10,07 | 13,71 | 10,02 | 13,71 | 33,06% | - |
| 01.12.2020 | 9,99 | 10,30 | 9,99 | 10,30 | 0,68% | - |
| 30.11.2020 | 10,62 | 10,62 | 10,02 | 10,23 | -5,84% | - |
| 27.11.2020 | 10,76 | 11,04 | 10,60 | 10,87 | -0,59% | - |
| 25.11.2020 | 10,91 | 11,14 | 10,81 | 10,93 | 0,55% | - |
| 24.11.2020 | 10,70 | 11,32 | 10,48 | 10,87 | 8,43% | - |
| 23.11.2020 | 10,10 | 10,39 | 9,96 | 10,03 | 5,36% | - |
| 20.11.2020 | 9,42 | 9,55 | 9,24 | 9,52 | 3,42% | - |
| 19.11.2020 | 8,96 | 9,34 | 8,95 | 9,20 | 5,87% | - |
| 18.11.2020 | 9,18 | 9,39 | 8,69 | 8,69 | -3,23% | - |
| 17.11.2020 | 9,10 | 9,33 | 8,95 | 8,98 | -0,72% | - |
| 16.11.2020 | 9,17 | 9,28 | 8,95 | 9,05 | 2,73% | - |
| 13.11.2020 | 8,97 | 8,98 | 8,56 | 8,81 | 3,16% | - |
| 12.11.2020 | 8,49 | 8,77 | 8,34 | 8,54 | -0,12% | - |
| 11.11.2020 | 8,84 | 9,00 | 8,42 | 8,55 | -4,79% | - |
| 10.11.2020 | 8,97 | 9,38 | 0,00 | 8,98 | 0,90% | - |
| 09.11.2020 | 0,00 | 9,43 | 0,00 | 8,90 | 28,26% | - |
| 06.11.2020 | 7,98 | 8,76 | 6,90 | 6,94 | -1,98% | - |
| 05.11.2020 | 7,04 | 7,40 | 0,00 | 7,08 | -1,39% | - |
| 04.11.2020 | 7,08 | 7,23 | 6,93 | 7,18 | -3,76% | - |
| 03.11.2020 | 7,29 | 7,54 | 7,21 | 7,46 | 4,78% | - |
| 02.11.2020 | 6,90 | 7,13 | 6,85 | 7,12 | 3,04% | - |
| 30.10.2020 | 6,84 | 6,93 | 6,71 | 6,91 | 1,40% | - |
| 29.10.2020 | 6,55 | 6,87 | 6,54 | 6,81 | 4,21% | - |
| 28.10.2020 | 0,00 | 6,81 | 0,00 | 6,54 | -5,97% | - |
| 27.10.2020 | 6,95 | 6,95 | 6,95 | 6,95 | -5,38% | - |
| 26.10.2020 | 7,37 | 7,38 | 7,22 | 7,35 | -2,00% | - |
| 23.10.2020 | 0,00 | 7,54 | 0,00 | 7,50 | 1,08% | - |
| 22.10.2020 | 7,12 | 7,43 | 7,10 | 7,42 | 3,34% | - |
| 21.10.2020 | 7,10 | 7,28 | 0,00 | 7,18 | 0,28% | - |
| 20.10.2020 | 7,42 | 7,43 | 7,13 | 7,16 | -1,45% | - |
| 19.10.2020 | 7,29 | 7,42 | 7,24 | 7,26 | -0,21% | - |
| 16.10.2020 | 7,21 | 7,42 | 7,16 | 7,28 | -1,22% | - |
| 15.10.2020 | 7,19 | 7,55 | 7,17 | 7,37 | 2,72% | - |
| 14.10.2020 | 7,24 | 7,31 | 7,14 | 7,17 | -1,17% | - |
| 13.10.2020 | 7,38 | 7,40 | 7,20 | 7,26 | -3,40% | - |
| 12.10.2020 | 7,48 | 7,58 | 7,42 | 7,51 | -0,07% | - |
| 09.10.2020 | 7,65 | 7,70 | 7,49 | 7,52 | -2,72% | - |
| 08.10.2020 | 7,72 | 7,76 | 7,58 | 7,73 | 1,18% | - |
| 07.10.2020 | 7,62 | 7,71 | 7,50 | 7,64 | 2,55% | - |
| 06.10.2020 | 7,52 | 7,80 | 7,36 | 7,45 | -0,40% | - |
| 05.10.2020 | 0,00 | 7,50 | 0,00 | 7,48 | 0,61% | - |