14,790$
-2,95%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 15,24 | 15,25 | 14,70 | 14,79 | -2,95% | 724.887,00 |
| 08.01.2026 | 15,05 | 15,39 | 14,87 | 15,24 | 1,46% | 641.748,00 |
| 07.01.2026 | 15,02 | 15,27 | 14,84 | 15,02 | 0,33% | 836.455,00 |
| 06.01.2026 | 14,59 | 14,99 | 14,47 | 14,97 | 2,75% | 558.229,00 |
| 05.01.2026 | 14,89 | 14,89 | 14,53 | 14,57 | -1,82% | 453.109,00 |
| 02.01.2026 | 14,82 | 14,93 | 14,58 | 14,84 | -0,27% | 705.979,00 |
| 31.12.2025 | 15,10 | 15,10 | 14,86 | 14,88 | -1,39% | 389.892,00 |
| 30.12.2025 | 15,04 | 15,10 | 14,86 | 15,09 | 0,53% | 521.323,00 |
| 29.12.2025 | 14,83 | 15,05 | 14,66 | 15,01 | 0,67% | 410.836,00 |
| 26.12.2025 | 14,88 | 14,98 | 14,88 | 14,91 | 0,07% | 356.172,00 |
| 24.12.2025 | 14,76 | 14,93 | 14,70 | 14,90 | 1,09% | 176.274,00 |
| 23.12.2025 | 14,64 | 14,81 | 14,54 | 14,74 | 0,61% | 402.539,00 |
| 22.12.2025 | 14,76 | 14,76 | 14,48 | 14,65 | 0,14% | 520.055,00 |
| 19.12.2025 | 14,62 | 14,64 | 14,42 | 14,63 | -0,61% | 1.891.789,00 |
| 18.12.2025 | 14,74 | 14,80 | 14,62 | 14,72 | -0,54% | 760.655,00 |
| 17.12.2025 | 14,59 | 14,86 | 14,58 | 14,80 | 1,30% | 735.420,00 |
| 16.12.2025 | 14,87 | 14,88 | 14,59 | 14,61 | -1,48% | 683.002,00 |
| 15.12.2025 | 14,67 | 14,87 | 14,67 | 14,83 | 0,68% | 558.578,00 |
| 12.12.2025 | 14,68 | 14,77 | 14,57 | 14,73 | 0,89% | 760.203,00 |
| 11.12.2025 | 14,66 | 14,73 | 14,51 | 14,60 | 0,21% | 783.035,00 |
| 10.12.2025 | 14,27 | 14,75 | 14,25 | 14,57 | 2,10% | 756.257,00 |
| 09.12.2025 | 14,36 | 14,36 | 14,22 | 14,27 | 0,63% | 1.668.972,00 |
| 08.12.2025 | 14,54 | 14,54 | 14,17 | 14,18 | -0,70% | 912.184,00 |
| 05.12.2025 | 14,61 | 14,61 | 14,28 | 14,28 | -1,99% | 580.654,00 |
| 04.12.2025 | 14,65 | 14,72 | 14,53 | 14,57 | -0,95% | 848.206,00 |
| 03.12.2025 | 14,82 | 14,88 | 14,66 | 14,71 | -0,34% | 741.077,00 |
| 02.12.2025 | 14,87 | 14,88 | 14,71 | 14,76 | -0,40% | 463.486,00 |
| 01.12.2025 | 14,99 | 15,07 | 14,78 | 14,82 | -1,59% | 667.160,00 |
| 28.11.2025 | 15,03 | 15,13 | 15,02 | 15,06 | 0,07% | 325.766,00 |
| 26.11.2025 | 14,88 | 15,18 | 14,88 | 15,05 | 0,47% | 909.615,00 |
| 25.11.2025 | 15,04 | 15,11 | 14,96 | 14,98 | 0,54% | 691.402,00 |
| 24.11.2025 | 15,12 | 15,13 | 14,83 | 14,90 | -0,67% | 628.200,00 |
| 20.11.2025 | 15,13 | 15,22 | 14,98 | 15,00 | -0,60% | 655.447,00 |
| 19.11.2025 | 15,11 | 15,13 | 14,98 | 15,09 | 0,00% | 533.931,00 |
| 18.11.2025 | 14,87 | 15,22 | 14,78 | 15,09 | 2,24% | 704.449,00 |
| 17.11.2025 | 15,07 | 15,11 | 14,70 | 14,76 | -1,07% | 834.888,00 |
| 13.11.2025 | 14,94 | 14,98 | 14,78 | 14,92 | -0,20% | 414.652,00 |
| 12.11.2025 | 15,07 | 15,49 | 14,88 | 14,95 | -2,54% | 864.138,00 |
| 11.11.2025 | 15,13 | 15,34 | 15,05 | 15,34 | 2,27% | 341.203,00 |
| 10.11.2025 | 15,02 | 15,09 | 14,86 | 15,00 | -0,07% | 412.890,00 |
| 07.11.2025 | 14,74 | 15,08 | 14,74 | 15,01 | 1,83% | 651.393,00 |
| 06.11.2025 | 14,85 | 14,98 | 14,74 | 14,74 | -1,21% | 477.132,00 |
| 05.11.2025 | 14,75 | 14,94 | 14,71 | 14,92 | 1,50% | 666.483,00 |
| 04.11.2025 | 14,41 | 14,70 | 14,33 | 14,70 | 2,30% | 1.387.517,00 |
| 03.11.2025 | 14,27 | 14,38 | 14,07 | 14,37 | 0,07% | 579.275,00 |
| 31.10.2025 | 14,49 | 14,53 | 14,30 | 14,36 | -1,10% | 602.066,00 |
| 30.10.2025 | 14,40 | 14,52 | 14,27 | 14,52 | 1,54% | 581.079,00 |
| 29.10.2025 | 14,64 | 14,68 | 14,24 | 14,30 | -3,25% | 612.098,00 |
| 28.10.2025 | 14,85 | 14,85 | 14,64 | 14,78 | -0,74% | 554.268,00 |
| 27.10.2025 | 14,93 | 15,03 | 14,76 | 14,89 | -1,13% | 634.589,00 |
| 24.10.2025 | 14,87 | 15,12 | 14,87 | 15,06 | 0,47% | 593.224,00 |
| 23.10.2025 | 14,97 | 15,09 | 14,63 | 14,99 | 0,47% | 704.566,00 |
| 22.10.2025 | 14,63 | 14,94 | 14,52 | 14,92 | 2,26% | 492.586,00 |
| 21.10.2025 | 14,67 | 14,76 | 14,58 | 14,59 | -0,48% | 377.943,00 |
| 20.10.2025 | 14,62 | 14,70 | 14,46 | 14,66 | 1,10% | 761.805,00 |
| 17.10.2025 | 14,69 | 14,84 | 14,47 | 14,50 | -0,62% | 829.458,00 |
| 16.10.2025 | 14,71 | 14,81 | 14,51 | 14,59 | -1,15% | 761.593,00 |
| 15.10.2025 | 14,76 | 14,85 | 14,67 | 14,76 | 0,48% | 435.913,00 |
| 14.10.2025 | 14,54 | 14,76 | 14,53 | 14,69 | 0,75% | 584.933,00 |
| 13.10.2025 | 14,35 | 14,59 | 14,32 | 14,58 | 1,25% | 314.211,00 |
| 10.10.2025 | 14,68 | 14,69 | 14,27 | 14,40 | -1,17% | 464.651,00 |
| 09.10.2025 | 14,61 | 14,68 | 14,46 | 14,57 | 0,00% | 374.136,00 |
| 08.10.2025 | 14,55 | 14,62 | 14,37 | 14,57 | 0,28% | 394.680,00 |
| 07.10.2025 | 14,58 | 14,73 | 14,45 | 14,53 | -0,55% | 601.910,00 |
| 06.10.2025 | 14,93 | 14,93 | 14,58 | 14,61 | -2,86% | 511.720,00 |
| 02.10.2025 | 14,95 | 15,04 | 14,86 | 15,04 | 0,07% | 559.857,00 |
| 01.10.2025 | 15,06 | 15,23 | 15,02 | 15,03 | -1,12% | 564.756,00 |
| 30.09.2025 | 14,95 | 15,22 | 14,87 | 15,20 | 1,40% | 633.922,00 |
| 29.09.2025 | 14,65 | 15,14 | 14,52 | 14,99 | 1,90% | 1.248.629,00 |
| 26.09.2025 | 14,93 | 14,95 | 14,61 | 14,71 | -1,61% | 751.287,00 |
| 25.09.2025 | 15,28 | 15,29 | 14,91 | 14,95 | -1,77% | 277.463,00 |
| 24.09.2025 | 15,62 | 15,64 | 15,22 | 15,22 | -2,81% | 488.202,00 |
| 23.09.2025 | 15,64 | 15,72 | 15,56 | 15,66 | 0,38% | 324.838,00 |
| 22.09.2025 | 15,63 | 15,70 | 15,53 | 15,60 | -0,51% | 497.060,00 |
| 19.09.2025 | 15,60 | 15,78 | 15,50 | 15,68 | 0,13% | 1.493.029,00 |
| 18.09.2025 | 15,48 | 15,66 | 15,38 | 15,66 | 1,95% | 917.759,00 |
| 17.09.2025 | 15,61 | 15,61 | 15,31 | 15,36 | -0,19% | 812.636,00 |
| 16.09.2025 | 15,41 | 15,53 | 15,26 | 15,39 | 0,00% | 1.589.705,00 |
| 15.09.2025 | 15,88 | 16,04 | 15,33 | 15,39 | -3,21% | 471.622,00 |
| 12.09.2025 | 15,97 | 16,14 | 15,88 | 15,90 | -1,49% | 567.564,00 |
| 11.09.2025 | 15,87 | 16,29 | 15,87 | 16,14 | 1,00% | 731.527,00 |
| 10.09.2025 | 16,21 | 16,21 | 15,87 | 15,98 | -1,05% | 717.795,00 |
| 09.09.2025 | 16,24 | 16,27 | 15,96 | 16,15 | -0,31% | 876.542,00 |
| 08.09.2025 | 16,28 | 16,30 | 16,05 | 16,20 | -0,18% | 758.145,00 |
| 05.09.2025 | 16,01 | 16,29 | 16,00 | 16,23 | 2,14% | 750.446,00 |
| 04.09.2025 | 15,84 | 15,92 | 15,66 | 15,89 | 0,95% | 555.854,00 |
| 03.09.2025 | 15,40 | 15,77 | 15,30 | 15,74 | 2,08% | 1.046.946,00 |
| 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 |