15,675$
1,92%
Echtzeit-Aktienkurs The Macerich Company
Bid:
Ask:
Aktienkurse zur The Macerich Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,40 | 15,77 | 15,39 | 15,68 | 1,92% | 295.990,00 |
| 25.04.2024 | 15,28 | 15,52 | 15,16 | 15,38 | -1,66% | 1.229.131,00 |
| 24.04.2024 | 16,03 | 16,11 | 15,56 | 15,64 | -3,10% | 1.505.357,00 |
| 23.04.2024 | 15,70 | 16,39 | 15,67 | 16,14 | 2,87% | 1.368.969,00 |
| 22.04.2024 | 15,47 | 15,77 | 15,28 | 15,69 | 2,62% | 1.043.979,00 |
| 19.04.2024 | 15,16 | 15,49 | 15,13 | 15,29 | 0,79% | 1.293.684,00 |
| 18.04.2024 | 15,47 | 15,61 | 15,13 | 15,17 | -1,30% | 1.680.068,00 |
| 17.04.2024 | 15,91 | 16,02 | 15,37 | 15,37 | -2,66% | 1.608.314,00 |
| 16.04.2024 | 15,79 | 15,98 | 15,57 | 15,79 | -1,07% | 1.739.900,00 |
| 15.04.2024 | 16,13 | 16,29 | 15,84 | 15,96 | -0,75% | 2.113.330,00 |
| 12.04.2024 | 16,16 | 16,27 | 15,84 | 16,08 | -0,86% | 1.646.158,00 |
| 11.04.2024 | 15,84 | 16,30 | 15,66 | 16,22 | 2,85% | 1.943.431,00 |
| 10.04.2024 | 15,75 | 15,94 | 15,45 | 15,77 | -3,78% | 1.803.474,00 |
| 09.04.2024 | 16,27 | 16,39 | 16,06 | 16,39 | 0,92% | 1.407.137,00 |
| 08.04.2024 | 16,12 | 16,43 | 16,12 | 16,24 | 0,81% | 1.155.817,00 |
| 05.04.2024 | 15,88 | 16,21 | 15,84 | 16,11 | 1,19% | 1.174.058,00 |
| 04.04.2024 | 16,46 | 16,61 | 15,85 | 15,92 | -1,61% | 967.068,00 |
| 03.04.2024 | 16,12 | 16,41 | 16,00 | 16,18 | -0,25% | 1.389.278,00 |
| 02.04.2024 | 16,40 | 16,45 | 16,03 | 16,22 | -3,39% | 2.156.602,00 |
| 01.04.2024 | 17,16 | 17,20 | 16,71 | 16,79 | -2,55% | 1.024.501,00 |
| 28.03.2024 | 17,18 | 17,30 | 17,03 | 17,23 | 0,82% | 1.460.428,00 |
| 27.03.2024 | 16,89 | 17,11 | 16,89 | 17,09 | 2,52% | 1.319.806,00 |
| 26.03.2024 | 16,79 | 16,97 | 16,59 | 16,67 | -0,24% | 1.330.541,00 |
| 25.03.2024 | 17,04 | 17,14 | 16,69 | 16,71 | -1,71% | 979.478,00 |
| 22.03.2024 | 17,37 | 17,49 | 16,89 | 17,00 | -1,39% | 1.407.931,00 |
| 21.03.2024 | 17,24 | 17,64 | 17,11 | 17,24 | 1,29% | 2.380.225,00 |
| 20.03.2024 | 16,40 | 17,05 | 16,40 | 17,02 | 2,65% | 1.527.814,00 |
| 19.03.2024 | 16,29 | 16,68 | 16,20 | 16,58 | 0,91% | 1.441.106,00 |
| 18.03.2024 | 16,17 | 16,45 | 15,98 | 16,43 | 1,86% | 1.494.993,00 |
| 15.03.2024 | 15,80 | 16,20 | 15,80 | 16,13 | 1,13% | 2.775.744,00 |
| 14.03.2024 | 16,23 | 16,35 | 15,71 | 15,95 | -2,68% | 2.022.019,00 |
| 13.03.2024 | 15,89 | 16,50 | 15,89 | 16,39 | 3,08% | 2.071.601,00 |
| 12.03.2024 | 15,86 | 16,08 | 15,74 | 15,90 | -0,25% | 1.441.415,00 |
| 11.03.2024 | 16,24 | 16,32 | 15,88 | 15,94 | -2,09% | 1.913.942,00 |
| 08.03.2024 | 16,51 | 16,75 | 16,27 | 16,28 | 0,12% | 1.445.530,00 |
| 07.03.2024 | 16,18 | 16,30 | 15,99 | 16,26 | 1,69% | 1.908.046,00 |
| 06.03.2024 | 16,22 | 16,32 | 15,89 | 15,99 | 0,13% | 1.699.736,00 |
| 05.03.2024 | 16,50 | 16,61 | 15,91 | 15,97 | -4,37% | 2.515.758,00 |
| 04.03.2024 | 16,43 | 16,82 | 16,33 | 16,70 | 1,09% | 1.722.107,00 |
| 01.03.2024 | 16,47 | 16,63 | 16,22 | 16,52 | 0,67% | 2.634.965,00 |
| 29.02.2024 | 16,71 | 16,76 | 16,17 | 16,41 | 0,18% | 3.813.577,00 |
| 28.02.2024 | 16,12 | 16,71 | 16,09 | 16,38 | 0,06% | 2.691.384,00 |
| 27.02.2024 | 16,72 | 16,72 | 16,18 | 16,37 | -0,91% | 2.501.787,00 |
| 26.02.2024 | 16,74 | 16,91 | 16,50 | 16,52 | -1,31% | 1.066.417,00 |
| 23.02.2024 | 17,10 | 17,14 | 16,58 | 16,74 | -2,45% | 1.665.230,00 |
| 22.02.2024 | 17,27 | 17,50 | 17,15 | 17,16 | -0,29% | 1.594.229,00 |
| 21.02.2024 | 17,16 | 17,40 | 17,10 | 17,21 | -0,23% | 1.926.390,00 |
| 20.02.2024 | 16,93 | 17,26 | 16,83 | 17,25 | 0,17% | 1.841.493,00 |
| 16.02.2024 | 17,06 | 17,69 | 17,04 | 17,22 | -1,43% | 2.921.993,00 |
| 15.02.2024 | 16,91 | 17,51 | 16,79 | 17,47 | 4,11% | 3.952.244,00 |
| 14.02.2024 | 16,97 | 17,01 | 16,52 | 16,78 | 0,30% | 3.119.972,00 |
| 13.02.2024 | 16,33 | 16,74 | 16,01 | 16,73 | -2,28% | 3.183.382,00 |
| 12.02.2024 | 16,97 | 17,13 | 16,84 | 17,12 | 1,12% | 2.836.801,00 |
| 09.02.2024 | 17,16 | 17,26 | 16,65 | 16,93 | -1,17% | 3.180.473,00 |
| 08.02.2024 | 16,93 | 17,15 | 16,62 | 17,13 | 1,00% | 3.072.039,00 |
| 07.02.2024 | 16,13 | 17,36 | 16,12 | 16,96 | 2,11% | 3.849.974,00 |
| 06.02.2024 | 15,65 | 16,65 | 15,65 | 16,61 | 5,59% | 3.857.222,00 |
| 05.02.2024 | 15,13 | 15,94 | 15,02 | 15,73 | 1,61% | 2.758.880,00 |
| 02.02.2024 | 15,47 | 15,67 | 15,24 | 15,48 | -2,09% | 1.677.131,00 |
| 01.02.2024 | 15,81 | 15,86 | 15,13 | 15,81 | 0,13% | 2.374.596,00 |
| 31.01.2024 | 16,14 | 16,43 | 15,76 | 15,79 | -2,05% | 1.936.844,00 |
| 30.01.2024 | 16,59 | 16,73 | 16,12 | 16,12 | -3,76% | 1.736.369,00 |
| 29.01.2024 | 16,68 | 16,80 | 16,58 | 16,75 | 0,42% | 1.230.763,00 |
| 26.01.2024 | 16,71 | 16,81 | 16,55 | 16,68 | 0,30% | 1.585.613,00 |
| 25.01.2024 | 16,60 | 16,84 | 16,45 | 16,63 | 1,96% | 1.597.027,00 |
| 24.01.2024 | 16,54 | 16,69 | 16,17 | 16,31 | 0,12% | 2.361.442,00 |
| 23.01.2024 | 16,22 | 16,35 | 15,91 | 16,29 | 1,69% | 2.277.204,00 |
| 22.01.2024 | 15,82 | 16,17 | 15,70 | 16,02 | 2,30% | 1.976.481,00 |
| 19.01.2024 | 15,39 | 15,66 | 15,09 | 15,66 | 2,55% | 1.758.862,00 |
| 18.01.2024 | 15,49 | 15,53 | 15,02 | 15,27 | -0,59% | 1.716.127,00 |
| 17.01.2024 | 15,17 | 15,60 | 15,01 | 15,36 | -1,22% | 2.226.008,00 |
| 16.01.2024 | 15,44 | 15,65 | 15,34 | 15,55 | -0,89% | 1.489.561,00 |
| 12.01.2024 | 15,92 | 15,93 | 15,47 | 15,69 | 0,77% | 1.004.777,00 |
| 11.01.2024 | 15,54 | 15,68 | 15,31 | 15,57 | -0,89% | 1.262.728,00 |
| 10.01.2024 | 15,41 | 15,84 | 15,38 | 15,71 | 1,81% | 1.151.618,00 |
| 09.01.2024 | 15,09 | 15,47 | 14,98 | 15,43 | 0,26% | 1.469.474,00 |
| 08.01.2024 | 14,92 | 15,43 | 14,90 | 15,39 | 2,94% | 1.289.359,00 |
| 05.01.2024 | 14,72 | 15,30 | 14,66 | 14,95 | 0,00% | 1.051.287,00 |
| 04.01.2024 | 14,77 | 15,05 | 14,71 | 14,95 | 0,40% | 1.336.422,00 |
| 03.01.2024 | 15,26 | 15,33 | 14,74 | 14,89 | -4,24% | 1.860.240,00 |
| 02.01.2024 | 15,34 | 15,69 | 15,17 | 15,55 | 0,78% | 1.408.328,00 |
| 29.12.2023 | 15,82 | 15,92 | 15,42 | 15,43 | -3,20% | 1.876.399,00 |
| 28.12.2023 | 15,58 | 15,95 | 15,58 | 15,94 | 1,53% | 1.386.041,00 |
| 27.12.2023 | 15,62 | 15,85 | 15,50 | 15,70 | 0,26% | 1.155.273,00 |
| 26.12.2023 | 15,50 | 15,77 | 15,37 | 15,66 | 1,62% | 945.819,00 |
| 22.12.2023 | 15,74 | 15,89 | 15,36 | 15,41 | -1,34% | 1.446.159,00 |
| 21.12.2023 | 15,58 | 15,80 | 15,36 | 15,62 | 2,16% | 1.673.461,00 |
| 20.12.2023 | 15,60 | 15,89 | 15,24 | 15,29 | -2,30% | 2.087.901,00 |
| 19.12.2023 | 15,78 | 15,98 | 15,64 | 15,65 | 0,13% | 2.014.313,00 |
| 18.12.2023 | 16,02 | 16,19 | 15,58 | 15,63 | -2,31% | 2.096.222,00 |
| 15.12.2023 | 16,43 | 16,46 | 15,89 | 16,00 | -2,44% | 6.178.053,00 |
| 14.12.2023 | 15,00 | 16,54 | 14,92 | 16,40 | 12,48% | 7.630.390,00 |
| 13.12.2023 | 13,49 | 14,88 | 13,43 | 14,58 | 8,00% | 4.524.361,00 |
| 12.12.2023 | 13,61 | 13,66 | 13,45 | 13,50 | -0,81% | 2.184.823,00 |
| 11.12.2023 | 13,33 | 13,67 | 13,24 | 13,61 | 1,64% | 1.440.382,00 |
| 08.12.2023 | 13,10 | 13,44 | 13,02 | 13,39 | 1,67% | 1.965.825,00 |
| 07.12.2023 | 12,78 | 13,18 | 12,66 | 13,17 | 3,13% | 2.508.878,00 |
| 06.12.2023 | 12,68 | 12,98 | 12,62 | 12,77 | 2,16% | 2.042.709,00 |
| 05.12.2023 | 12,45 | 12,57 | 12,25 | 12,50 | 0,16% | 1.375.596,00 |
| 04.12.2023 | 12,01 | 12,50 | 11,94 | 12,48 | 2,89% | 1.697.325,00 |