0,508$
1,40%
Echtzeit-Aktienkurs Mackenzie Realty Capital Inc
Bid:
Ask:
Aktienkurse zur Mackenzie Realty Capital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,30 | 2,45 | 2,29 | 2,35 | 0,00% | 10.211,00 |
| 27.05.2026 | 2,46 | 2,46 | 2,35 | 2,35 | -0,85% | 3.989,00 |
| 26.05.2026 | 2,35 | 2,39 | 2,30 | 2,37 | -3,07% | 9.202,00 |
| 22.05.2026 | 2,30 | 2,44 | 2,30 | 2,44 | 5,13% | 11.789,00 |
| 21.05.2026 | 2,31 | 2,42 | 2,31 | 2,32 | -4,09% | 7.411,00 |
| 20.05.2026 | 2,44 | 2,44 | 2,34 | 2,42 | -1,22% | 4.935,00 |
| 19.05.2026 | 2,39 | 2,45 | 2,36 | 2,45 | 3,41% | 6.702,00 |
| 18.05.2026 | 2,40 | 2,44 | 2,34 | 2,37 | 0,81% | 23.953,00 |
| 15.05.2026 | 2,27 | 2,50 | 2,27 | 2,35 | 4,91% | 47.857,00 |
| 14.05.2026 | 2,28 | 2,31 | 2,22 | 2,24 | -2,61% | 16.139,00 |
| 13.05.2026 | 2,30 | 2,36 | 2,30 | 2,30 | -1,71% | 11.804,00 |
| 12.05.2026 | 2,38 | 2,40 | 2,34 | 2,34 | -2,50% | 30.779,00 |
| 11.05.2026 | 2,45 | 2,46 | 2,40 | 2,40 | -4,00% | 30.430,00 |
| 08.05.2026 | 2,47 | 2,52 | 2,40 | 2,50 | 4,17% | 40.907,00 |
| 07.05.2026 | 2,46 | 2,54 | 2,40 | 2,40 | -4,38% | 4.831,00 |
| 06.05.2026 | 2,52 | 2,53 | 2,39 | 2,51 | -0,65% | 21.307,00 |
| 05.05.2026 | 2,56 | 2,63 | 2,53 | 2,53 | -0,93% | 16.315,00 |
| 04.05.2026 | 2,65 | 2,70 | 2,55 | 2,55 | -8,93% | 18.850,00 |
| 01.05.2026 | 2,83 | 2,89 | 2,65 | 2,80 | -0,36% | 57.087,00 |
| 30.04.2026 | 3,08 | 3,10 | 2,51 | 2,81 | -3,44% | 135.886,00 |
| 29.04.2026 | 3,13 | 3,14 | 2,89 | 2,91 | -6,43% | 8.844,00 |
| 28.04.2026 | 3,20 | 3,25 | 3,11 | 3,11 | -4,46% | 8.109,00 |
| 27.04.2026 | 3,25 | 3,35 | 3,20 | 3,26 | -0,46% | 12.711,00 |
| 24.04.2026 | 3,32 | 3,38 | 3,26 | 3,27 | -1,21% | 15.290,00 |
| 23.04.2026 | 3,32 | 3,32 | 3,31 | 3,31 | -1,19% | 2.576,00 |
| 22.04.2026 | 3,37 | 3,39 | 3,31 | 3,35 | 1,21% | 4.338,00 |
| 21.04.2026 | 3,45 | 3,46 | 3,31 | 3,31 | -3,36% | 8.077,00 |
| 20.04.2026 | 3,54 | 3,54 | 3,35 | 3,43 | -8,42% | 7.845,00 |
| 17.04.2026 | 3,43 | 3,74 | 3,40 | 3,74 | 9,04% | 15.348,00 |
| 16.04.2026 | 3,61 | 3,61 | 3,31 | 3,43 | -8,41% | 47.330,00 |
| 15.04.2026 | 3,26 | 3,80 | 3,25 | 3,75 | 13,48% | 120.937,00 |
| 14.04.2026 | 3,25 | 3,42 | 3,23 | 3,30 | 1,23% | 13.345,00 |
| 13.04.2026 | 3,26 | 3,39 | 3,21 | 3,26 | 0,00% | 16.529,00 |
| 10.04.2026 | 3,33 | 3,40 | 3,26 | 3,26 | -1,21% | 8.097,00 |
| 09.04.2026 | 3,45 | 3,47 | 3,27 | 3,30 | -0,30% | 4.846,00 |
| 08.04.2026 | 3,33 | 3,65 | 3,28 | 3,31 | -7,62% | 11.936,00 |
| 07.04.2026 | 3,39 | 3,74 | 3,27 | 3,58 | 5,53% | 4.793,00 |
| 06.04.2026 | 3,35 | 3,51 | 3,25 | 3,40 | 1,04% | 20.932,00 |
| 02.04.2026 | 3,54 | 3,72 | 3,36 | 3,36 | -4,82% | 13.621,00 |
| 01.04.2026 | 3,62 | 3,80 | 3,53 | 3,53 | -3,10% | 5.515,00 |
| 31.03.2026 | 3,64 | 3,78 | 3,53 | 3,64 | 1,19% | 9.690,00 |
| 30.03.2026 | 3,62 | 3,65 | 3,60 | 3,60 | -0,22% | 3.422,00 |
| 27.03.2026 | 3,65 | 3,73 | 3,61 | 3,61 | -4,30% | 5.143,00 |
| 26.03.2026 | 3,60 | 3,77 | 3,60 | 3,77 | 1,89% | 7.360,00 |
| 25.03.2026 | 3,91 | 3,91 | 3,60 | 3,70 | -5,18% | 3.329,00 |
| 24.03.2026 | 3,85 | 3,90 | 3,69 | 3,90 | 0,05% | 7.611,00 |
| 23.03.2026 | 3,89 | 4,00 | 3,69 | 3,90 | -1,52% | 8.957,00 |
| 20.03.2026 | 3,89 | 3,96 | 3,69 | 3,96 | 7,27% | 38.591,00 |
| 19.03.2026 | 3,77 | 3,77 | 3,69 | 3,69 | -2,34% | 1.889,00 |
| 18.03.2026 | 3,78 | 3,79 | 3,61 | 3,78 | 3,28% | 5.751,00 |
| 17.03.2026 | 3,76 | 3,78 | 3,60 | 3,66 | -1,81% | 1.934,00 |
| 16.03.2026 | 3,83 | 3,83 | 3,73 | 3,73 | -0,86% | 6.883,00 |
| 13.03.2026 | 3,83 | 3,85 | 3,75 | 3,76 | -0,27% | 5.926,00 |
| 12.03.2026 | 3,73 | 3,86 | 3,73 | 3,77 | 0,27% | 5.507,00 |
| 11.03.2026 | 3,80 | 4,00 | 3,68 | 3,76 | 3,58% | 4.632,00 |
| 10.03.2026 | 3,72 | 3,75 | 3,58 | 3,63 | -1,36% | 40.835,00 |
| 09.03.2026 | 3,64 | 3,75 | 3,60 | 3,68 | 0,82% | 26.220,00 |
| 06.03.2026 | 3,61 | 3,65 | 3,58 | 3,65 | 1,77% | 16.274,00 |
| 05.03.2026 | 3,57 | 3,75 | 3,53 | 3,59 | 0,46% | 50.390,00 |
| 04.03.2026 | 3,54 | 3,66 | 3,44 | 3,57 | 1,42% | 63.604,00 |
| 03.03.2026 | 3,64 | 3,66 | 3,51 | 3,52 | -0,56% | 60.488,00 |
| 02.03.2026 | 3,93 | 3,99 | 3,54 | 3,54 | -11,72% | 35.132,00 |
| 27.02.2026 | 3,87 | 4,10 | 3,82 | 4,01 | 2,82% | 12.176,00 |
| 26.02.2026 | 3,87 | 4,00 | 3,70 | 3,90 | 1,43% | 21.098,00 |
| 25.02.2026 | 3,61 | 3,99 | 3,61 | 3,85 | 6,22% | 17.385,00 |
| 24.02.2026 | 3,66 | 3,74 | 3,54 | 3,62 | 0,56% | 11.376,00 |
| 23.02.2026 | 3,83 | 4,00 | 3,51 | 3,60 | -7,22% | 21.366,00 |
| 20.02.2026 | 3,94 | 3,94 | 3,75 | 3,88 | -1,27% | 18.088,00 |
| 19.02.2026 | 4,00 | 4,00 | 3,80 | 3,93 | 0,61% | 22.605,00 |
| 18.02.2026 | 3,93 | 4,02 | 3,91 | 3,91 | 0,15% | 7.354,00 |
| 17.02.2026 | 3,89 | 4,06 | 3,76 | 3,90 | 0,53% | 9.275,00 |
| 13.02.2026 | 3,96 | 3,96 | 3,75 | 3,88 | -0,66% | 9.219,00 |
| 12.02.2026 | 3,98 | 4,09 | 3,83 | 3,91 | -1,16% | 11.316,00 |
| 11.02.2026 | 4,11 | 4,15 | 3,95 | 3,95 | -2,32% | 2.896,00 |
| 10.02.2026 | 4,01 | 4,15 | 3,99 | 4,05 | -0,49% | 6.155,00 |
| 09.02.2026 | 4,01 | 4,23 | 3,95 | 4,07 | 2,91% | 8.118,00 |
| 06.02.2026 | 3,95 | 4,12 | 3,87 | 3,95 | 4,22% | 8.138,00 |
| 05.02.2026 | 4,07 | 4,14 | 3,79 | 3,79 | -6,42% | 12.597,00 |
| 04.02.2026 | 4,27 | 4,33 | 4,02 | 4,05 | -5,81% | 7.338,00 |
| 03.02.2026 | 4,37 | 4,43 | 4,20 | 4,30 | -1,15% | 16.767,00 |
| 02.02.2026 | 4,33 | 4,50 | 4,25 | 4,35 | 0,93% | 14.952,00 |
| 30.01.2026 | 4,54 | 4,57 | 4,31 | 4,31 | -3,36% | 11.428,00 |
| 29.01.2026 | 4,70 | 4,70 | 4,46 | 4,46 | -4,19% | 10.914,00 |
| 28.01.2026 | 4,67 | 4,76 | 4,53 | 4,66 | -0,96% | 11.994,00 |
| 27.01.2026 | 4,74 | 4,79 | 4,50 | 4,70 | -0,74% | 21.038,00 |
| 26.01.2026 | 4,65 | 4,74 | 4,42 | 4,74 | 2,27% | 13.979,00 |
| 23.01.2026 | 4,53 | 4,63 | 4,36 | 4,63 | 3,12% | 11.794,00 |
| 22.01.2026 | 4,47 | 4,65 | 4,38 | 4,49 | 0,67% | 18.452,00 |
| 21.01.2026 | 4,60 | 4,86 | 4,46 | 4,46 | -4,09% | 12.427,00 |
| 20.01.2026 | 4,80 | 4,99 | 4,65 | 4,65 | -4,42% | 17.742,00 |
| 16.01.2026 | 4,42 | 5,17 | 4,31 | 4,87 | 11,67% | 23.070,00 |
| 15.01.2026 | 4,46 | 4,58 | 4,31 | 4,36 | -3,08% | 40.081,00 |
| 14.01.2026 | 4,48 | 4,63 | 4,31 | 4,50 | 2,16% | 10.114,00 |
| 13.01.2026 | 4,57 | 4,57 | 4,31 | 4,40 | -4,24% | 10.172,00 |
| 12.01.2026 | 4,90 | 4,90 | 4,39 | 4,60 | -7,17% | 47.866,00 |
| 09.01.2026 | 4,80 | 5,22 | 4,57 | 4,95 | 3,02% | 203.294,00 |
| 08.01.2026 | 4,49 | 4,95 | 4,49 | 4,81 | 7,37% | 462.196,00 |
| 07.01.2026 | 4,51 | 4,64 | 4,32 | 4,48 | -1,00% | 9.988,00 |
| 06.01.2026 | 4,58 | 4,63 | 4,28 | 4,52 | -2,38% | 13.359,00 |
| 05.01.2026 | 4,39 | 4,72 | 4,25 | 4,63 | 5,71% | 26.784,00 |