15,420$
-1,97%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 15,72 | 15,72 | 15,31 | 15,42 | -1,97% | 895.874,00 |
| 29.08.2025 | 15,52 | 15,73 | 15,48 | 15,73 | 1,55% | 489.677,00 |
| 28.08.2025 | 15,37 | 15,49 | 15,21 | 15,49 | 0,98% | 466.247,00 |
| 27.08.2025 | 15,08 | 15,37 | 15,08 | 15,34 | 1,66% | 404.706,00 |
| 26.08.2025 | 15,18 | 15,31 | 15,07 | 15,09 | -0,26% | 644.583,00 |
| 25.08.2025 | 15,21 | 15,31 | 14,98 | 15,13 | -0,72% | 547.060,00 |
| 22.08.2025 | 14,59 | 15,40 | 14,52 | 15,24 | 5,69% | 2.304.384,00 |
| 21.08.2025 | 14,36 | 14,54 | 14,29 | 14,42 | 0,00% | 279.662,00 |
| 20.08.2025 | 14,45 | 14,62 | 14,36 | 14,42 | 0,07% | 573.784,00 |
| 19.08.2025 | 14,09 | 14,43 | 14,06 | 14,41 | 3,00% | 245.281,00 |
| 18.08.2025 | 14,22 | 14,25 | 13,99 | 13,99 | -1,69% | 260.436,00 |
| 15.08.2025 | 14,12 | 14,23 | 14,01 | 14,23 | 0,78% | 379.554,00 |
| 14.08.2025 | 14,13 | 14,16 | 13,98 | 14,12 | -0,98% | 295.763,00 |
| 13.08.2025 | 13,98 | 14,31 | 13,92 | 14,26 | 2,15% | 443.907,00 |
| 12.08.2025 | 13,77 | 14,00 | 13,73 | 13,96 | 1,60% | 266.617,00 |
| 11.08.2025 | 14,13 | 14,13 | 13,71 | 13,74 | -1,08% | 277.391,00 |
| 08.08.2025 | 14,23 | 14,31 | 13,89 | 13,89 | -2,25% | 266.688,00 |
| 07.08.2025 | 14,16 | 14,26 | 14,04 | 14,21 | 0,92% | 302.017,00 |
| 06.08.2025 | 14,28 | 14,33 | 14,08 | 14,08 | -1,54% | 319.474,00 |
| 05.08.2025 | 14,01 | 14,30 | 13,97 | 14,30 | 1,49% | 497.425,00 |
| 04.08.2025 | 13,90 | 14,14 | 13,84 | 14,09 | 1,81% | 458.599,00 |
| 01.08.2025 | 14,19 | 14,21 | 13,69 | 13,84 | -1,70% | 666.034,00 |
| 31.07.2025 | 14,10 | 14,17 | 13,98 | 14,08 | -0,85% | 700.892,00 |
| 30.07.2025 | 14,68 | 14,68 | 14,14 | 14,20 | -3,07% | 468.439,00 |
| 29.07.2025 | 14,54 | 14,70 | 14,37 | 14,65 | 2,09% | 467.121,00 |
| 28.07.2025 | 14,60 | 14,64 | 14,35 | 14,35 | -2,18% | 539.466,00 |
| 25.07.2025 | 14,75 | 14,75 | 14,49 | 14,67 | 0,62% | 676.728,00 |
| 24.07.2025 | 14,76 | 15,02 | 14,55 | 14,58 | 0,34% | 1.294.808,00 |
| 23.07.2025 | 14,47 | 14,61 | 14,40 | 14,53 | -0,07% | 514.033,00 |
| 22.07.2025 | 14,39 | 14,58 | 14,32 | 14,54 | 1,32% | 442.262,00 |
| 21.07.2025 | 14,54 | 14,74 | 14,31 | 14,35 | 0,21% | 409.160,00 |
| 18.07.2025 | 14,52 | 14,61 | 14,32 | 14,32 | -1,31% | 491.485,00 |
| 17.07.2025 | 14,71 | 14,80 | 14,51 | 14,51 | -1,16% | 460.546,00 |
| 16.07.2025 | 14,58 | 14,72 | 14,44 | 14,68 | 1,10% | 381.505,00 |
| 15.07.2025 | 14,90 | 14,90 | 14,46 | 14,52 | -1,89% | 548.092,00 |
| 14.07.2025 | 14,75 | 14,86 | 14,62 | 14,80 | 0,89% | 385.715,00 |
| 11.07.2025 | 14,61 | 14,73 | 14,53 | 14,67 | -0,68% | 309.115,00 |
| 10.07.2025 | 14,55 | 14,86 | 14,55 | 14,77 | 1,23% | 406.936,00 |
| 09.07.2025 | 14,64 | 14,72 | 14,58 | 14,59 | -0,07% | 440.238,00 |
| 08.07.2025 | 14,45 | 14,72 | 14,43 | 14,60 | 0,41% | 473.108,00 |
| 07.07.2025 | 14,74 | 14,79 | 14,35 | 14,54 | -1,22% | 535.887,00 |
| 03.07.2025 | 14,61 | 14,76 | 14,56 | 14,72 | 0,41% | 207.900,00 |
| 02.07.2025 | 14,75 | 14,75 | 14,47 | 14,66 | -0,68% | 510.480,00 |
| 01.07.2025 | 14,83 | 15,01 | 14,76 | 14,76 | -0,87% | 511.110,00 |
| 30.06.2025 | 14,94 | 14,94 | 14,65 | 14,89 | -0,67% | 735.738,00 |
| 27.06.2025 | 14,91 | 15,16 | 14,87 | 14,99 | 0,60% | 883.006,00 |
| 26.06.2025 | 14,64 | 14,92 | 14,55 | 14,90 | 2,19% | 556.862,00 |
| 25.06.2025 | 14,96 | 15,04 | 14,51 | 14,58 | -2,99% | 543.923,00 |
| 24.06.2025 | 15,27 | 15,27 | 15,01 | 15,03 | -0,66% | 505.556,00 |
| 23.06.2025 | 15,00 | 15,20 | 14,81 | 15,13 | 0,67% | 486.874,00 |
| 20.06.2025 | 15,02 | 15,10 | 14,88 | 15,03 | 0,27% | 1.114.491,00 |
| 18.06.2025 | 14,85 | 15,07 | 14,85 | 14,99 | 0,74% | 561.474,00 |
| 17.06.2025 | 14,90 | 14,96 | 14,74 | 14,88 | -0,67% | 497.143,00 |
| 16.06.2025 | 14,99 | 15,11 | 14,93 | 14,98 | 0,40% | 540.384,00 |
| 13.06.2025 | 15,17 | 15,20 | 14,82 | 14,92 | -2,36% | 356.241,00 |
| 12.06.2025 | 15,12 | 15,31 | 15,12 | 15,28 | 0,39% | 450.451,00 |
| 11.06.2025 | 15,44 | 15,46 | 15,15 | 15,22 | -0,72% | 411.040,00 |
| 10.06.2025 | 15,27 | 15,47 | 15,23 | 15,33 | 0,92% | 321.843,00 |
| 09.06.2025 | 15,08 | 15,28 | 15,00 | 15,19 | 0,86% | 402.318,00 |
| 06.06.2025 | 15,14 | 15,26 | 14,94 | 15,06 | 0,60% | 313.204,00 |
| 05.06.2025 | 15,07 | 15,15 | 14,91 | 14,97 | -1,51% | 398.153,00 |
| 04.06.2025 | 15,18 | 15,26 | 14,97 | 15,20 | 0,20% | 445.362,00 |
| 03.06.2025 | 15,06 | 15,23 | 14,79 | 15,17 | 0,66% | 516.110,00 |
| 02.06.2025 | 15,10 | 15,16 | 14,86 | 15,07 | -0,86% | 386.445,00 |
| 30.05.2025 | 15,01 | 15,29 | 14,91 | 15,20 | 0,46% | 979.541,00 |
| 29.05.2025 | 14,96 | 15,13 | 14,81 | 15,13 | 1,20% | 645.664,00 |
| 28.05.2025 | 14,91 | 14,98 | 14,82 | 14,95 | -0,13% | 373.370,00 |
| 27.05.2025 | 14,72 | 15,04 | 14,62 | 14,97 | 2,67% | 472.990,00 |
| 23.05.2025 | 14,71 | 14,83 | 14,50 | 14,58 | -1,29% | 395.008,00 |
| 22.05.2025 | 14,95 | 14,96 | 14,64 | 14,77 | -1,53% | 527.596,00 |
| 21.05.2025 | 15,33 | 15,35 | 14,99 | 15,00 | -2,85% | 262.432,00 |
| 20.05.2025 | 15,45 | 15,56 | 15,40 | 15,44 | -0,58% | 227.210,00 |
| 19.05.2025 | 15,49 | 15,61 | 15,40 | 15,53 | -0,26% | 313.952,00 |
| 16.05.2025 | 15,60 | 15,63 | 15,45 | 15,57 | 0,32% | 471.987,00 |
| 15.05.2025 | 15,27 | 15,56 | 15,15 | 15,52 | 2,44% | 322.183,00 |
| 14.05.2025 | 15,27 | 15,27 | 14,98 | 15,15 | -0,98% | 370.619,00 |
| 13.05.2025 | 15,59 | 15,62 | 15,25 | 15,30 | -1,92% | 482.380,00 |
| 12.05.2025 | 15,67 | 15,79 | 15,46 | 15,60 | 0,39% | 482.970,00 |
| 09.05.2025 | 15,59 | 15,67 | 15,52 | 15,54 | -0,58% | 440.011,00 |
| 08.05.2025 | 15,85 | 15,89 | 15,50 | 15,63 | -0,51% | 416.061,00 |
| 07.05.2025 | 15,88 | 15,96 | 15,68 | 15,71 | -0,76% | 618.923,00 |
| 06.05.2025 | 15,82 | 15,92 | 15,66 | 15,83 | -0,44% | 589.557,00 |
| 05.05.2025 | 16,09 | 16,22 | 15,85 | 15,90 | -2,27% | 328.365,00 |
| 02.05.2025 | 16,09 | 16,42 | 16,01 | 16,27 | 1,88% | 598.996,00 |
| 01.05.2025 | 15,54 | 16,03 | 15,38 | 15,97 | 2,90% | 736.485,00 |
| 30.04.2025 | 15,22 | 15,53 | 15,06 | 15,52 | 1,17% | 914.356,00 |
| 29.04.2025 | 15,37 | 15,48 | 15,25 | 15,34 | -0,78% | 754.558,00 |
| 28.04.2025 | 15,56 | 15,58 | 15,33 | 15,46 | -0,26% | 532.834,00 |
| 25.04.2025 | 15,55 | 15,66 | 15,25 | 15,50 | -1,90% | 605.018,00 |
| 24.04.2025 | 15,58 | 16,15 | 15,30 | 15,80 | -1,74% | 723.917,00 |
| 23.04.2025 | 16,38 | 16,38 | 15,83 | 16,08 | -0,12% | 491.334,00 |
| 22.04.2025 | 15,96 | 16,13 | 15,77 | 16,10 | 3,27% | 363.531,00 |
| 21.04.2025 | 15,79 | 15,85 | 15,43 | 15,59 | -1,83% | 434.832,00 |
| 17.04.2025 | 15,30 | 15,88 | 15,26 | 15,88 | 3,72% | 1.065.822,00 |
| 16.04.2025 | 15,22 | 15,41 | 15,13 | 15,31 | 0,46% | 772.713,00 |
| 15.04.2025 | 15,23 | 15,46 | 15,17 | 15,24 | -0,07% | 441.768,00 |
| 14.04.2025 | 15,17 | 15,43 | 15,10 | 15,25 | 1,26% | 544.797,00 |
| 11.04.2025 | 15,05 | 15,11 | 14,45 | 15,06 | -0,26% | 501.242,00 |
| 10.04.2025 | 15,27 | 15,45 | 14,73 | 15,10 | -2,39% | 526.193,00 |
| 09.04.2025 | 14,30 | 15,64 | 14,12 | 15,47 | 5,02% | 651.138,00 |