18,990$
-0,05%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 18,99 | 19,00 | 18,99 | 18,99 | -0,05% | 4.313.308,00 |
| 22.05.2026 | 19,00 | 19,00 | 18,99 | 19,00 | 0,05% | 310.804,00 |
| 21.05.2026 | 18,98 | 19,00 | 18,98 | 18,99 | -0,05% | 562.405,00 |
| 20.05.2026 | 19,00 | 19,00 | 18,96 | 19,00 | 0,11% | 1.399.988,00 |
| 19.05.2026 | 18,98 | 18,99 | 18,98 | 18,98 | 0,00% | 745.624,00 |
| 18.05.2026 | 18,98 | 18,98 | 18,97 | 18,98 | 0,11% | 478.083,00 |
| 15.05.2026 | 18,96 | 18,98 | 18,96 | 18,96 | -0,05% | 619.699,00 |
| 14.05.2026 | 18,97 | 18,98 | 18,96 | 18,97 | 0,05% | 543.927,00 |
| 13.05.2026 | 18,95 | 18,97 | 18,95 | 18,96 | 0,00% | 561.140,00 |
| 12.05.2026 | 18,97 | 18,97 | 18,94 | 18,96 | 0,00% | 511.736,00 |
| 11.05.2026 | 18,97 | 18,97 | 18,95 | 18,96 | -0,05% | 454.846,00 |
| 08.05.2026 | 18,97 | 18,98 | 18,95 | 18,97 | -0,05% | 501.593,00 |
| 07.05.2026 | 18,95 | 18,98 | 18,95 | 18,98 | 0,16% | 777.960,00 |
| 06.05.2026 | 18,96 | 18,96 | 18,93 | 18,95 | 0,05% | 790.305,00 |
| 05.05.2026 | 18,94 | 18,95 | 18,94 | 18,94 | -0,05% | 490.779,00 |
| 04.05.2026 | 18,95 | 18,97 | 18,93 | 18,95 | -0,05% | 514.815,00 |
| 01.05.2026 | 18,97 | 18,99 | 18,95 | 18,96 | -0,05% | 379.230,00 |
| 30.04.2026 | 18,97 | 18,97 | 18,95 | 18,97 | 0,00% | 612.721,00 |
| 29.04.2026 | 18,97 | 18,97 | 18,95 | 18,97 | 0,05% | 935.946,00 |
| 28.04.2026 | 18,99 | 19,01 | 18,94 | 18,96 | 0,21% | 1.408.835,00 |
| 27.04.2026 | 18,93 | 18,95 | 18,92 | 18,92 | -0,05% | 486.742,00 |
| 24.04.2026 | 18,91 | 18,93 | 18,91 | 18,93 | 0,05% | 427.757,00 |
| 23.04.2026 | 18,91 | 18,93 | 18,90 | 18,92 | -0,05% | 2.967.760,00 |
| 22.04.2026 | 18,93 | 18,93 | 18,91 | 18,93 | 0,05% | 1.015.826,00 |
| 21.04.2026 | 18,91 | 18,92 | 18,90 | 18,92 | 0,11% | 1.772.842,00 |
| 20.04.2026 | 18,89 | 18,91 | 18,89 | 18,90 | 0,00% | 1.086.841,00 |
| 17.04.2026 | 18,90 | 18,91 | 18,89 | 18,90 | 0,05% | 690.238,00 |
| 16.04.2026 | 18,89 | 18,91 | 18,89 | 18,89 | -0,05% | 884.652,00 |
| 15.04.2026 | 18,90 | 18,91 | 18,89 | 18,90 | 0,00% | 765.958,00 |
| 14.04.2026 | 18,89 | 18,91 | 18,89 | 18,90 | 0,00% | 664.530,00 |
| 13.04.2026 | 18,91 | 18,93 | 18,88 | 18,90 | 0,00% | 1.122.902,00 |
| 10.04.2026 | 18,92 | 18,94 | 18,89 | 18,90 | -0,05% | 1.282.632,00 |
| 09.04.2026 | 18,91 | 18,93 | 18,91 | 18,91 | -0,05% | 867.960,00 |
| 08.04.2026 | 18,93 | 18,93 | 18,90 | 18,92 | 0,11% | 4.113.373,00 |
| 07.04.2026 | 18,93 | 18,94 | 18,90 | 18,90 | -0,11% | 1.206.269,00 |
| 06.04.2026 | 18,94 | 19,03 | 18,91 | 18,92 | -0,16% | 846.078,00 |
| 02.04.2026 | 18,91 | 18,96 | 18,91 | 18,95 | 0,26% | 642.184,00 |
| 01.04.2026 | 18,88 | 18,92 | 18,88 | 18,90 | 0,16% | 1.491.740,00 |
| 31.03.2026 | 18,93 | 18,93 | 18,87 | 18,87 | -0,42% | 1.452.939,00 |
| 30.03.2026 | 18,94 | 18,95 | 18,93 | 18,95 | 0,11% | 585.611,00 |
| 27.03.2026 | 18,95 | 18,95 | 18,93 | 18,93 | -0,05% | 1.324.235,00 |
| 26.03.2026 | 18,94 | 18,96 | 18,93 | 18,94 | 0,05% | 798.332,00 |
| 25.03.2026 | 18,92 | 18,94 | 18,91 | 18,93 | 0,11% | 530.727,00 |
| 24.03.2026 | 18,93 | 18,95 | 18,91 | 18,91 | -0,11% | 1.135.727,00 |
| 23.03.2026 | 18,89 | 18,97 | 18,87 | 18,93 | 0,26% | 909.971,00 |
| 20.03.2026 | 18,84 | 18,90 | 18,84 | 18,88 | 0,21% | 4.874.967,00 |
| 19.03.2026 | 18,87 | 18,88 | 18,83 | 18,84 | -0,05% | 3.188.614,00 |
| 18.03.2026 | 18,88 | 18,88 | 18,85 | 18,85 | -0,05% | 1.315.552,00 |
| 17.03.2026 | 18,89 | 18,90 | 18,85 | 18,86 | -0,11% | 997.007,00 |
| 16.03.2026 | 18,88 | 18,91 | 18,87 | 18,88 | 0,05% | 582.876,00 |
| 13.03.2026 | 18,88 | 18,88 | 18,86 | 18,87 | -0,05% | 715.142,00 |
| 12.03.2026 | 18,87 | 18,89 | 18,85 | 18,88 | 0,05% | 1.093.304,00 |
| 11.03.2026 | 18,87 | 18,88 | 18,85 | 18,87 | 0,05% | 1.856.978,00 |
| 10.03.2026 | 18,86 | 18,89 | 18,85 | 18,86 | 0,05% | 1.061.343,00 |
| 09.03.2026 | 18,86 | 18,87 | 18,84 | 18,85 | -0,05% | 1.117.544,00 |
| 06.03.2026 | 18,85 | 18,87 | 18,84 | 18,86 | 0,11% | 1.780.423,00 |
| 05.03.2026 | 18,85 | 18,87 | 18,84 | 18,84 | -0,16% | 1.137.205,00 |
| 04.03.2026 | 18,84 | 18,87 | 18,82 | 18,87 | 0,21% | 1.532.163,00 |
| 03.03.2026 | 18,83 | 18,85 | 18,82 | 18,83 | -0,11% | 2.156.527,00 |
| 02.03.2026 | 18,84 | 18,87 | 18,83 | 18,85 | 0,00% | 1.874.971,00 |
| 27.02.2026 | 18,85 | 18,86 | 18,84 | 18,85 | 0,11% | 1.886.871,00 |
| 26.02.2026 | 18,85 | 18,87 | 18,83 | 18,83 | -0,16% | 2.362.331,00 |
| 25.02.2026 | 18,83 | 18,87 | 18,82 | 18,86 | 0,16% | 2.597.096,00 |
| 24.02.2026 | 18,83 | 18,83 | 18,80 | 18,83 | 0,11% | 8.175.164,00 |
| 23.02.2026 | 18,89 | 18,89 | 18,76 | 18,81 | 12,16% | 20.034.074,00 |
| 20.02.2026 | 16,78 | 17,02 | 16,70 | 16,77 | -0,47% | 745.208,00 |
| 19.02.2026 | 16,73 | 16,91 | 16,60 | 16,85 | 0,60% | 558.775,00 |
| 18.02.2026 | 16,83 | 17,05 | 16,74 | 16,75 | -0,53% | 874.012,00 |
| 17.02.2026 | 16,84 | 16,88 | 16,61 | 16,84 | 1,26% | 586.150,00 |
| 13.02.2026 | 16,06 | 16,64 | 16,03 | 16,63 | 3,68% | 1.129.941,00 |
| 12.02.2026 | 16,49 | 16,62 | 15,86 | 16,04 | -1,96% | 839.191,00 |
| 11.02.2026 | 16,53 | 16,70 | 16,34 | 16,36 | -1,51% | 514.661,00 |
| 10.02.2026 | 16,66 | 16,91 | 16,56 | 16,61 | 0,06% | 696.582,00 |
| 09.02.2026 | 16,63 | 16,65 | 16,36 | 16,60 | -0,24% | 818.460,00 |
| 06.02.2026 | 15,96 | 16,72 | 15,96 | 16,64 | 3,81% | 1.789.093,00 |
| 05.02.2026 | 15,45 | 16,46 | 15,36 | 16,03 | 3,96% | 3.942.243,00 |
| 04.02.2026 | 15,34 | 15,50 | 15,26 | 15,42 | 1,58% | 810.239,00 |
| 03.02.2026 | 15,03 | 15,35 | 15,03 | 15,18 | 0,26% | 434.400,00 |
| 02.02.2026 | 15,16 | 15,27 | 15,07 | 15,14 | -0,33% | 456.313,00 |
| 30.01.2026 | 14,98 | 15,22 | 14,91 | 15,19 | 0,73% | 579.845,00 |
| 29.01.2026 | 14,83 | 15,09 | 14,82 | 15,08 | 2,17% | 461.373,00 |
| 28.01.2026 | 15,00 | 15,03 | 14,58 | 14,76 | -1,34% | 696.066,00 |
| 27.01.2026 | 14,86 | 15,02 | 14,78 | 14,96 | 0,74% | 1.827.218,00 |
| 26.01.2026 | 14,81 | 14,90 | 14,69 | 14,85 | 0,88% | 495.469,00 |
| 22.01.2026 | 14,98 | 15,07 | 14,70 | 14,72 | -1,21% | 496.779,00 |
| 21.01.2026 | 15,23 | 15,23 | 14,81 | 14,90 | 0,95% | 469.724,00 |
| 20.01.2026 | 14,86 | 14,86 | 14,61 | 14,76 | -1,01% | 446.900,00 |
| 16.01.2026 | 14,89 | 15,00 | 14,77 | 14,91 | 0,34% | 495.978,00 |
| 15.01.2026 | 14,77 | 14,97 | 14,77 | 14,86 | 0,75% | 360.811,00 |
| 14.01.2026 | 14,63 | 14,75 | 14,52 | 14,75 | 0,75% | 558.793,00 |
| 13.01.2026 | 14,81 | 14,87 | 14,45 | 14,64 | -0,54% | 515.207,00 |
| 12.01.2026 | 14,72 | 14,88 | 14,68 | 14,72 | -0,47% | 458.221,00 |
| 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 |