Mack-Cali Realty Corp
[WKN: 892485 | ISIN: US5544891048]
Aktienkurse
16,030$ -0,37%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid: Ask:

Aktienkurse zur Mack-Cali Realty Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 16,15 16,26 15,91 16,03 -0,37% 78.039,00
12.03.2025 16,08 16,31 15,96 16,09 -0,74% 76.703,00
11.03.2025 16,38 16,41 16,08 16,21 -1,43% 85.046,00
10.03.2025 16,68 16,83 16,31 16,45 -1,53% 53.187,00
07.03.2025 16,65 16,85 16,57 16,70 1,03% 63.070,00
06.03.2025 16,67 16,67 16,40 16,53 -1,25% 72.552,00
05.03.2025 16,79 16,84 16,59 16,74 0,18% 33.013,00
04.03.2025 17,01 17,08 16,71 16,71 -2,05% 76.672,00
03.03.2025 17,04 17,13 16,93 17,06 0,77% 42.843,00
28.02.2025 16,68 16,93 16,55 16,93 2,61% 203.785,00
27.02.2025 16,09 16,53 16,09 16,50 2,68% 83.446,00
26.02.2025 15,52 16,27 15,08 16,07 -1,00% 100.417,00
25.02.2025 15,77 16,74 15,25 16,23 1,46% 103.007,00
24.02.2025 15,67 16,07 15,61 16,00 2,24% 52.403,00
21.02.2025 15,74 15,75 15,44 15,65 -0,19% 48.977,00
20.02.2025 15,57 15,69 15,53 15,68 0,32% 27.219,00
19.02.2025 15,86 15,88 15,52 15,63 -2,25% 42.615,00
18.02.2025 16,05 16,10 15,88 15,99 -0,06% 31.257,00
14.02.2025 16,12 16,16 15,92 16,00 1,43% 77.448,00
13.02.2025 15,78 15,81 15,70 15,78 0,48% 90.182,00
12.02.2025 15,72 15,85 15,63 15,70 -1,44% 56.306,00
11.02.2025 15,84 16,01 15,84 15,93 -0,38% 31.669,00
10.02.2025 15,94 16,06 15,81 15,99 -0,50% 26.535,00
07.02.2025 16,05 16,09 15,80 16,07 -0,37% 45.395,00
06.02.2025 16,07 16,14 16,02 16,13 0,16% 27.522,00
05.02.2025 15,85 16,14 15,79 16,11 1,64% 24.468,00
04.02.2025 15,84 15,95 15,72 15,85 -0,44% 39.961,00
03.02.2025 15,67 15,99 15,67 15,92 -0,16% 22.897,00
31.01.2025 15,92 15,99 15,75 15,94 -0,28% 61.370,00
30.01.2025 15,84 16,14 15,82 15,99 1,82% 46.060,00
29.01.2025 16,06 16,07 15,63 15,70 -3,03% 52.543,00
28.01.2025 16,08 16,26 15,98 16,19 0,25% 54.243,00
27.01.2025 15,88 16,37 15,88 16,15 2,87% 24.642,00
24.01.2025 15,39 15,75 15,33 15,70 1,68% 32.406,00
23.01.2025 15,61 15,61 15,41 15,44 -1,28% 100.488,00
22.01.2025 15,86 15,86 15,64 15,64 -2,49% 115.871,00
21.01.2025 16,22 16,26 15,92 16,04 0,12% 43.562,00
17.01.2025 16,10 16,25 15,96 16,02 -0,40% 17.306,00
16.01.2025 15,91 16,11 15,88 16,09 0,56% 34.874,00
15.01.2025 16,40 16,44 15,99 16,00 -0,28% 35.271,00
14.01.2025 15,91 16,10 15,85 16,04 1,45% 44.079,00
13.01.2025 15,41 15,82 15,34 15,81 2,63% 47.194,00
10.01.2025 15,28 15,46 15,22 15,41 -1,66% 49.765,00
08.01.2025 15,59 15,73 15,56 15,67 -0,67% 17.586,00
07.01.2025 16,04 16,14 15,63 15,77 -0,94% 64.636,00
06.01.2025 16,59 16,59 15,91 15,92 -3,86% 32.489,00
03.01.2025 16,51 16,59 16,44 16,56 0,67% 39.991,00
02.01.2025 16,64 16,64 16,36 16,45 -1,02% 53.097,00
31.12.2024 16,51 16,67 16,42 16,62 1,25% 99.719,00
30.12.2024 16,36 16,45 16,15 16,42 -0,33% 27.084,00
27.12.2024 16,55 16,75 16,40 16,47 -1,38% 27.280,00
26.12.2024 16,58 16,77 16,58 16,70 0,30% 45.459,00
24.12.2024 16,54 16,69 16,54 16,65 0,67% 32.841,00
23.12.2024 16,24 16,62 16,24 16,54 0,92% 58.916,00
20.12.2024 16,49 16,83 16,31 16,39 0,11% 177.063,00
19.12.2024 16,83 16,90 16,37 16,37 -1,67% 84.488,00
18.12.2024 17,45 17,75 16,59 16,65 -4,99% 113.285,00
17.12.2024 17,58 17,82 17,52 17,53 0,09% 42.659,00
16.12.2024 17,39 17,77 17,39 17,51 0,06% 38.163,00
13.12.2024 17,50 17,57 17,40 17,50 -0,46% 35.467,00
12.12.2024 17,53 17,73 17,53 17,58 -0,06% 50.380,00
11.12.2024 17,55 17,67 17,48 17,59 0,00% 49.613,00
10.12.2024 17,57 17,72 17,33 17,59 0,34% 57.282,00
09.12.2024 17,61 17,67 17,49 17,53 -0,11% 33.605,00
06.12.2024 17,47 17,56 17,41 17,55 0,57% 42.292,00
05.12.2024 17,48 17,66 17,42 17,45 -1,30% 53.301,00
04.12.2024 17,80 17,86 17,50 17,68 -0,62% 54.011,00
03.12.2024 17,92 17,98 17,71 17,79 -1,33% 76.662,00
02.12.2024 18,10 18,29 17,91 18,03 -1,26% 38.868,00
29.11.2024 18,34 18,40 18,22 18,26 0,38% 34.821,00
27.11.2024 18,24 18,44 18,16 18,19 0,17% 57.004,00
26.11.2024 18,13 18,25 18,02 18,16 -0,66% 94.900,00
25.11.2024 18,64 18,64 18,16 18,28 -0,79% 57.241,00
22.11.2024 18,49 18,53 18,37 18,43 0,19% 95.458,00
21.11.2024 18,39 18,48 18,28 18,39 0,79% 100.219,00
20.11.2024 18,32 18,32 18,13 18,25 -0,32% 48.882,00
19.11.2024 18,08 18,40 17,96 18,30 0,73% 45.644,00
18.11.2024 18,27 18,34 18,16 18,17 -0,14% 26.107,00
15.11.2024 18,39 18,39 18,11 18,20 -0,52% 49.614,00
14.11.2024 18,63 18,71 18,22 18,29 -1,53% 155.450,00
13.11.2024 18,51 18,65 18,45 18,58 1,89% 126.003,00
12.11.2024 18,30 18,67 18,20 18,23 0,83% 99.480,00
11.11.2024 18,28 18,40 18,03 18,08 -0,03% 84.867,00
08.11.2024 17,90 18,29 17,89 18,09 1,37% 43.412,00
07.11.2024 17,42 17,94 17,42 17,84 2,50% 207.111,00
06.11.2024 17,58 17,58 16,98 17,41 3,36% 360.579,00
05.11.2024 16,54 16,84 16,54 16,84 2,18% 76.371,00
04.11.2024 16,19 16,48 16,15 16,48 2,42% 38.352,00
01.11.2024 16,47 16,50 16,04 16,09 -2,25% 86.260,00
31.10.2024 17,41 17,42 16,46 16,46 -2,12% 124.006,00
30.10.2024 16,79 16,96 16,77 16,82 0,52% 60.963,00
29.10.2024 16,91 16,93 16,68 16,73 -1,41% 86.675,00
28.10.2024 17,18 17,18 16,91 16,97 0,24% 43.992,00
25.10.2024 17,42 17,42 16,89 16,93 -2,42% 65.952,00
24.10.2024 17,51 17,52 17,32 17,35 -0,52% 70.588,00
23.10.2024 17,24 17,48 17,22 17,44 1,28% 87.967,00
22.10.2024 17,09 17,30 17,09 17,22 0,53% 120.627,00
21.10.2024 17,55 17,55 17,13 17,13 -2,89% 37.501,00
18.10.2024 17,44 17,70 17,40 17,64 1,44% 59.126,00
17.10.2024 17,52 17,53 17,35 17,39 -1,31% 86.134,00