16,850$
2,25%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 16,09 | 16,11 | 15,88 | 16,01 | 0,00% | 620.172,00 |
| 29.07.2024 | 16,09 | 16,14 | 15,93 | 16,01 | -0,19% | 376.324,00 |
| 26.07.2024 | 15,78 | 16,12 | 15,71 | 16,04 | 3,02% | 531.700,00 |
| 25.07.2024 | 15,70 | 15,90 | 15,40 | 15,57 | 0,06% | 989.468,00 |
| 24.07.2024 | 15,73 | 16,04 | 15,52 | 15,56 | -1,58% | 614.130,00 |
| 23.07.2024 | 15,83 | 16,02 | 15,76 | 15,81 | -0,38% | 457.212,00 |
| 22.07.2024 | 15,56 | 15,89 | 15,54 | 15,87 | 1,93% | 560.336,00 |
| 19.07.2024 | 15,67 | 15,75 | 15,52 | 15,57 | -0,64% | 408.547,00 |
| 18.07.2024 | 15,68 | 15,91 | 15,56 | 15,67 | -0,70% | 528.457,00 |
| 17.07.2024 | 15,75 | 16,07 | 15,66 | 15,78 | -0,38% | 562.984,00 |
| 16.07.2024 | 15,60 | 15,85 | 15,60 | 15,84 | 2,19% | 552.311,00 |
| 15.07.2024 | 15,68 | 15,70 | 15,46 | 15,50 | -0,06% | 523.822,00 |
| 12.07.2024 | 15,70 | 15,79 | 15,46 | 15,51 | -0,77% | 414.734,00 |
| 11.07.2024 | 15,50 | 15,75 | 15,44 | 15,63 | 3,17% | 712.392,00 |
| 10.07.2024 | 15,22 | 15,22 | 15,10 | 15,15 | 0,40% | 416.707,00 |
| 09.07.2024 | 14,82 | 15,18 | 14,82 | 15,09 | 1,82% | 658.069,00 |
| 08.07.2024 | 14,87 | 14,97 | 14,73 | 14,82 | 0,20% | 444.262,00 |
| 05.07.2024 | 14,98 | 15,01 | 14,73 | 14,79 | -1,27% | 509.508,00 |
| 03.07.2024 | 15,14 | 15,14 | 14,97 | 14,98 | -0,86% | 383.479,00 |
| 02.07.2024 | 15,03 | 15,22 | 14,99 | 15,11 | 0,94% | 767.118,00 |
| 01.07.2024 | 14,97 | 15,12 | 14,86 | 14,97 | -0,20% | 761.631,00 |
| 28.06.2024 | 14,97 | 15,06 | 14,82 | 15,00 | 1,08% | 1.385.261,00 |
| 27.06.2024 | 14,67 | 14,84 | 14,61 | 14,84 | 1,64% | 714.131,00 |
| 26.06.2024 | 14,35 | 14,65 | 14,31 | 14,60 | 1,32% | 1.077.343,00 |
| 25.06.2024 | 14,48 | 14,50 | 14,33 | 14,41 | -0,96% | 863.216,00 |
| 24.06.2024 | 14,70 | 14,75 | 14,49 | 14,55 | 0,48% | 1.852.736,00 |
| 21.06.2024 | 14,27 | 14,64 | 14,23 | 14,48 | 1,47% | 2.098.805,00 |
| 20.06.2024 | 14,08 | 14,56 | 13,84 | 14,27 | 0,42% | 2.838.876,00 |
| 18.06.2024 | 14,66 | 14,66 | 14,04 | 14,21 | -6,45% | 3.181.039,00 |
| 17.06.2024 | 15,09 | 15,23 | 14,95 | 15,19 | 0,53% | 395.147,00 |
| 14.06.2024 | 15,17 | 15,17 | 14,96 | 15,11 | 0,33% | 502.394,00 |