16,040$
-0,31%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 16,12 | 16,26 | 15,93 | 16,04 | -0,31% | 508.219,00 |
| 12.03.2025 | 16,12 | 16,31 | 15,96 | 16,09 | -0,74% | 542.813,00 |
| 11.03.2025 | 16,50 | 16,52 | 16,08 | 16,21 | -1,34% | 465.978,00 |
| 10.03.2025 | 16,79 | 16,85 | 16,31 | 16,43 | -1,62% | 505.966,00 |
| 07.03.2025 | 16,59 | 16,86 | 16,52 | 16,70 | 1,03% | 464.860,00 |
| 06.03.2025 | 16,64 | 16,66 | 16,38 | 16,53 | -1,25% | 378.619,00 |
| 05.03.2025 | 16,63 | 16,86 | 16,59 | 16,74 | 0,12% | 506.653,00 |
| 04.03.2025 | 16,94 | 17,09 | 16,71 | 16,72 | -1,94% | 524.436,00 |
| 03.03.2025 | 17,02 | 17,12 | 16,90 | 17,05 | 0,71% | 347.128,00 |
| 28.02.2025 | 16,65 | 16,93 | 16,54 | 16,93 | 2,61% | 704.127,00 |
| 27.02.2025 | 16,00 | 16,53 | 15,92 | 16,50 | 2,61% | 427.709,00 |
| 26.02.2025 | 15,71 | 16,28 | 14,58 | 16,08 | -0,74% | 739.452,00 |
| 25.02.2025 | 15,41 | 16,77 | 15,25 | 16,20 | 1,25% | 1.156.240,00 |
| 24.02.2025 | 15,66 | 16,09 | 15,57 | 16,00 | 2,17% | 740.056,00 |
| 21.02.2025 | 15,82 | 15,83 | 15,44 | 15,66 | -0,13% | 404.353,00 |
| 20.02.2025 | 15,58 | 15,71 | 15,53 | 15,68 | 0,45% | 436.198,00 |
| 19.02.2025 | 15,90 | 15,90 | 15,51 | 15,61 | -2,32% | 372.096,00 |
| 18.02.2025 | 16,04 | 16,10 | 15,86 | 15,98 | -0,12% | 384.523,00 |
| 14.02.2025 | 15,94 | 16,18 | 15,79 | 16,00 | 1,46% | 586.106,00 |
| 13.02.2025 | 15,70 | 15,82 | 15,70 | 15,77 | 0,45% | 445.056,00 |
| 12.02.2025 | 15,74 | 15,86 | 15,60 | 15,70 | -1,57% | 310.241,00 |
| 11.02.2025 | 15,88 | 16,02 | 15,83 | 15,95 | -0,25% | 181.112,00 |
| 10.02.2025 | 15,97 | 16,08 | 15,78 | 15,99 | -0,56% | 196.286,00 |
| 07.02.2025 | 16,03 | 16,11 | 15,80 | 16,08 | -0,31% | 324.932,00 |
| 06.02.2025 | 16,13 | 16,18 | 16,02 | 16,13 | 0,19% | 221.293,00 |
| 05.02.2025 | 15,78 | 16,15 | 15,78 | 16,10 | 1,58% | 210.267,00 |
| 04.02.2025 | 15,83 | 15,94 | 15,71 | 15,85 | -0,50% | 228.067,00 |
| 03.02.2025 | 15,74 | 15,98 | 15,64 | 15,93 | -0,06% | 241.591,00 |
| 31.01.2025 | 15,93 | 16,00 | 15,74 | 15,94 | -0,31% | 402.144,00 |
| 30.01.2025 | 15,85 | 16,15 | 15,73 | 15,99 | 1,91% | 322.779,00 |
| 29.01.2025 | 16,07 | 16,13 | 15,63 | 15,69 | -3,03% | 266.091,00 |
| 28.01.2025 | 16,09 | 16,28 | 16,00 | 16,18 | 0,19% | 358.958,00 |
| 27.01.2025 | 15,88 | 16,37 | 15,76 | 16,15 | 2,80% | 291.496,00 |
| 24.01.2025 | 15,39 | 15,75 | 15,34 | 15,71 | 1,62% | 311.576,00 |
| 23.01.2025 | 15,57 | 15,65 | 15,39 | 15,46 | -1,15% | 418.394,00 |
| 22.01.2025 | 15,81 | 15,91 | 15,63 | 15,64 | -2,43% | 602.705,00 |
| 21.01.2025 | 16,15 | 16,27 | 15,93 | 16,03 | 0,00% | 189.938,00 |
| 17.01.2025 | 16,18 | 16,23 | 15,96 | 16,03 | -0,37% | 342.023,00 |
| 16.01.2025 | 15,98 | 16,12 | 15,86 | 16,09 | 0,56% | 231.052,00 |
| 15.01.2025 | 16,40 | 16,48 | 15,99 | 16,00 | -0,25% | 269.958,00 |
| 14.01.2025 | 15,84 | 16,10 | 15,81 | 16,04 | 1,45% | 364.409,00 |
| 13.01.2025 | 15,29 | 15,83 | 15,23 | 15,81 | 2,60% | 424.329,00 |
| 10.01.2025 | 15,33 | 15,48 | 15,22 | 15,41 | -1,60% | 483.094,00 |
| 08.01.2025 | 15,69 | 15,78 | 15,55 | 15,66 | -0,76% | 253.015,00 |
| 07.01.2025 | 15,97 | 16,14 | 15,63 | 15,78 | -0,94% | 471.093,00 |
| 06.01.2025 | 16,57 | 16,59 | 15,91 | 15,93 | -3,86% | 439.372,00 |
| 03.01.2025 | 16,48 | 16,59 | 16,43 | 16,57 | 0,73% | 309.855,00 |
| 02.01.2025 | 16,64 | 16,64 | 16,37 | 16,45 | -1,08% | 239.663,00 |
| 31.12.2024 | 16,47 | 16,66 | 16,41 | 16,63 | 1,28% | 446.824,00 |
| 30.12.2024 | 16,36 | 16,46 | 16,15 | 16,42 | -0,24% | 280.500,00 |
| 27.12.2024 | 16,57 | 16,75 | 16,39 | 16,46 | -1,26% | 295.593,00 |
| 26.12.2024 | 16,63 | 16,77 | 16,57 | 16,67 | 0,18% | 246.623,00 |
| 24.12.2024 | 16,56 | 16,69 | 16,52 | 16,64 | 0,67% | 162.410,00 |
| 23.12.2024 | 16,31 | 16,63 | 16,24 | 16,53 | 0,73% | 587.713,00 |
| 20.12.2024 | 16,42 | 16,85 | 16,28 | 16,41 | 0,18% | 1.562.195,00 |
| 19.12.2024 | 16,86 | 16,93 | 16,37 | 16,38 | -1,80% | 502.380,00 |
| 18.12.2024 | 17,55 | 17,75 | 16,58 | 16,68 | -4,85% | 1.192.364,00 |
| 17.12.2024 | 17,71 | 17,84 | 17,51 | 17,53 | 0,17% | 429.332,00 |
| 16.12.2024 | 17,50 | 17,78 | 17,38 | 17,50 | 0,00% | 334.521,00 |
| 13.12.2024 | 17,51 | 17,59 | 17,40 | 17,50 | -0,46% | 303.874,00 |
| 12.12.2024 | 17,55 | 17,73 | 17,51 | 17,58 | -0,06% | 208.483,00 |
| 11.12.2024 | 17,57 | 17,68 | 17,48 | 17,59 | 0,00% | 437.835,00 |
| 10.12.2024 | 17,59 | 17,72 | 17,31 | 17,59 | 0,23% | 339.245,00 |
| 09.12.2024 | 17,57 | 17,68 | 17,44 | 17,55 | -0,06% | 337.855,00 |
| 06.12.2024 | 17,54 | 17,57 | 17,41 | 17,56 | 0,63% | 249.734,00 |
| 05.12.2024 | 17,59 | 17,68 | 17,42 | 17,45 | -1,25% | 299.176,00 |
| 04.12.2024 | 17,78 | 17,82 | 17,50 | 17,67 | -0,73% | 406.889,00 |
| 03.12.2024 | 17,92 | 17,99 | 17,70 | 17,80 | -1,33% | 420.656,00 |
| 02.12.2024 | 18,20 | 18,29 | 17,90 | 18,04 | -1,15% | 493.023,00 |
| 29.11.2024 | 18,39 | 18,43 | 18,18 | 18,25 | 0,27% | 401.724,00 |
| 27.11.2024 | 18,32 | 18,47 | 18,15 | 18,20 | 0,17% | 475.153,00 |
| 26.11.2024 | 18,10 | 18,29 | 18,00 | 18,17 | -0,66% | 564.151,00 |
| 25.11.2024 | 18,61 | 18,61 | 18,15 | 18,29 | -0,76% | 1.581.473,00 |
| 22.11.2024 | 18,37 | 18,53 | 18,37 | 18,43 | 0,99% | 404.886,00 |
| 20.11.2024 | 18,24 | 18,25 | 18,07 | 18,25 | -0,33% | 212.335,00 |
| 19.11.2024 | 18,21 | 18,40 | 17,96 | 18,31 | 0,72% | 280.243,00 |
| 18.11.2024 | 18,17 | 18,34 | 18,13 | 18,18 | -0,16% | 229.657,00 |
| 15.11.2024 | 18,42 | 18,42 | 18,11 | 18,21 | -0,38% | 304.436,00 |
| 14.11.2024 | 18,85 | 18,85 | 18,23 | 18,28 | -1,61% | 575.802,00 |
| 13.11.2024 | 18,38 | 18,65 | 18,38 | 18,58 | 1,92% | 328.897,00 |
| 12.11.2024 | 18,21 | 18,70 | 18,15 | 18,23 | 0,77% | 724.498,00 |
| 11.11.2024 | 18,11 | 18,40 | 18,03 | 18,09 | 0,00% | 420.258,00 |
| 08.11.2024 | 17,92 | 18,29 | 17,87 | 18,09 | 1,46% | 413.191,00 |
| 07.11.2024 | 17,52 | 17,94 | 17,45 | 17,83 | 2,53% | 686.762,00 |
| 06.11.2024 | 17,58 | 17,62 | 16,96 | 17,39 | 3,20% | 1.454.031,00 |
| 05.11.2024 | 16,37 | 16,85 | 16,37 | 16,85 | 2,25% | 339.297,00 |
| 04.11.2024 | 16,16 | 16,48 | 16,16 | 16,48 | 2,42% | 314.112,00 |
| 01.11.2024 | 16,43 | 16,57 | 16,03 | 16,09 | -2,31% | 366.100,00 |
| 31.10.2024 | 17,23 | 17,41 | 16,46 | 16,47 | -2,08% | 582.165,00 |
| 30.10.2024 | 16,73 | 16,98 | 16,73 | 16,82 | 0,54% | 325.622,00 |
| 29.10.2024 | 16,87 | 16,93 | 16,68 | 16,73 | -1,47% | 212.609,00 |
| 28.10.2024 | 17,14 | 17,20 | 16,91 | 16,98 | 0,41% | 308.176,00 |
| 25.10.2024 | 17,43 | 17,43 | 16,88 | 16,91 | -2,59% | 187.338,00 |
| 24.10.2024 | 17,50 | 17,52 | 17,31 | 17,36 | -0,40% | 241.101,00 |
| 23.10.2024 | 17,17 | 17,47 | 17,17 | 17,43 | 1,22% | 201.950,00 |
| 22.10.2024 | 17,11 | 17,32 | 17,09 | 17,22 | 0,53% | 179.429,00 |
| 21.10.2024 | 17,62 | 17,62 | 17,12 | 17,13 | -3,00% | 253.829,00 |
| 18.10.2024 | 17,47 | 17,70 | 17,40 | 17,66 | 1,55% | 223.467,00 |
| 17.10.2024 | 17,65 | 17,65 | 17,35 | 17,39 | -1,36% | 172.761,00 |
| 16.10.2024 | 17,47 | 17,71 | 17,36 | 17,63 | 1,38% | 335.325,00 |