16,410$
0,18%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 17,42 | 17,65 | 17,33 | 17,39 | 0,23% | 328.330,00 |
| 14.10.2024 | 17,18 | 17,36 | 17,15 | 17,35 | 0,23% | 187.945,00 |
| 11.10.2024 | 17,28 | 17,39 | 17,22 | 17,31 | 0,52% | 189.548,00 |
| 10.10.2024 | 17,08 | 17,22 | 16,98 | 17,22 | -0,17% | 294.686,00 |
| 09.10.2024 | 17,20 | 17,33 | 17,10 | 17,25 | 0,00% | 266.426,00 |
| 08.10.2024 | 17,49 | 17,55 | 17,24 | 17,25 | -0,75% | 349.749,00 |
| 07.10.2024 | 17,39 | 17,47 | 17,30 | 17,38 | -0,63% | 261.808,00 |
| 04.10.2024 | 17,54 | 17,58 | 17,39 | 17,49 | -0,29% | 290.097,00 |
| 03.10.2024 | 17,59 | 17,62 | 17,40 | 17,54 | -1,02% | 298.611,00 |
| 02.10.2024 | 17,55 | 17,73 | 17,54 | 17,72 | 0,40% | 249.017,00 |
| 01.10.2024 | 17,87 | 17,87 | 17,57 | 17,65 | -1,18% | 310.041,00 |
| 30.09.2024 | 17,32 | 17,87 | 17,32 | 17,86 | 1,59% | 575.353,00 |
| 27.09.2024 | 17,80 | 17,87 | 17,53 | 17,58 | -0,51% | 593.320,00 |
| 26.09.2024 | 18,16 | 18,18 | 17,63 | 17,67 | -1,78% | 434.238,00 |
| 25.09.2024 | 17,94 | 18,00 | 17,82 | 17,99 | 0,45% | 577.383,00 |
| 24.09.2024 | 17,78 | 18,00 | 17,78 | 17,91 | 0,17% | 475.569,00 |
| 23.09.2024 | 17,85 | 17,99 | 17,79 | 17,88 | 0,68% | 272.509,00 |
| 20.09.2024 | 17,87 | 18,00 | 17,53 | 17,76 | -0,95% | 1.310.933,00 |
| 19.09.2024 | 18,09 | 18,09 | 17,76 | 17,93 | 0,56% | 408.344,00 |
| 18.09.2024 | 17,76 | 18,10 | 17,69 | 17,83 | 0,39% | 414.235,00 |
| 17.09.2024 | 18,08 | 18,08 | 17,74 | 17,76 | -1,22% | 381.788,00 |
| 16.09.2024 | 18,08 | 18,17 | 17,87 | 17,98 | -0,06% | 390.738,00 |
| 13.09.2024 | 17,64 | 18,01 | 17,57 | 17,99 | 2,74% | 468.830,00 |
| 12.09.2024 | 17,49 | 17,55 | 17,39 | 17,51 | 0,69% | 424.981,00 |
| 11.09.2024 | 17,25 | 17,43 | 17,02 | 17,39 | 0,12% | 273.949,00 |
| 10.09.2024 | 17,20 | 17,38 | 17,13 | 17,37 | 1,34% | 451.016,00 |
| 09.09.2024 | 17,02 | 17,21 | 16,99 | 17,14 | 0,47% | 362.537,00 |
| 06.09.2024 | 17,40 | 17,40 | 16,94 | 17,06 | -2,01% | 376.633,00 |
| 05.09.2024 | 17,51 | 17,65 | 17,37 | 17,41 | 0,06% | 507.593,00 |
| 04.09.2024 | 17,26 | 17,53 | 17,25 | 17,40 | 0,35% | 479.817,00 |
| 03.09.2024 | 17,48 | 17,58 | 17,19 | 17,34 | -1,14% | 703.145,00 |
| 30.08.2024 | 17,58 | 17,71 | 17,29 | 17,54 | 0,46% | 436.709,00 |
| 29.08.2024 | 17,38 | 17,47 | 17,28 | 17,46 | 0,46% | 744.764,00 |
| 28.08.2024 | 17,07 | 17,39 | 17,05 | 17,38 | 1,64% | 423.850,00 |
| 27.08.2024 | 16,89 | 17,15 | 16,80 | 17,10 | 1,00% | 360.770,00 |
| 26.08.2024 | 17,07 | 17,07 | 16,90 | 16,93 | 0,00% | 278.300,00 |
| 23.08.2024 | 16,77 | 17,10 | 16,70 | 16,93 | 1,74% | 433.120,00 |
| 22.08.2024 | 16,56 | 16,64 | 16,39 | 16,64 | 0,67% | 406.592,00 |
| 21.08.2024 | 16,49 | 16,55 | 16,38 | 16,53 | 0,61% | 277.644,00 |
| 20.08.2024 | 16,47 | 16,48 | 16,36 | 16,43 | -0,48% | 213.107,00 |
| 19.08.2024 | 16,49 | 16,71 | 16,49 | 16,51 | 0,06% | 372.405,00 |
| 16.08.2024 | 16,41 | 16,61 | 16,29 | 16,50 | 0,61% | 393.714,00 |
| 15.08.2024 | 16,58 | 16,59 | 16,37 | 16,40 | 0,06% | 588.892,00 |
| 14.08.2024 | 16,28 | 16,40 | 16,18 | 16,39 | 1,24% | 344.241,00 |
| 13.08.2024 | 16,06 | 16,25 | 16,00 | 16,19 | 1,76% | 339.514,00 |
| 12.08.2024 | 15,93 | 15,97 | 15,75 | 15,91 | -0,44% | 336.348,00 |
| 09.08.2024 | 15,69 | 15,99 | 15,63 | 15,98 | 1,91% | 452.921,00 |
| 08.08.2024 | 15,73 | 15,81 | 15,58 | 15,68 | 0,00% | 367.599,00 |
| 07.08.2024 | 15,82 | 16,03 | 15,64 | 15,68 | -0,38% | 793.495,00 |
| 06.08.2024 | 15,50 | 15,84 | 15,45 | 15,74 | 1,35% | 501.197,00 |
| 05.08.2024 | 15,35 | 15,74 | 15,21 | 15,53 | -1,58% | 601.684,00 |
| 02.08.2024 | 15,62 | 16,03 | 15,62 | 15,78 | -0,75% | 494.111,00 |
| 01.08.2024 | 15,72 | 15,92 | 15,60 | 15,90 | 1,21% | 512.130,00 |
| 31.07.2024 | 16,10 | 16,10 | 15,68 | 15,71 | -1,87% | 715.729,00 |