16,630$
3,71%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,06 | 16,64 | 16,06 | 16,64 | 3,74% | 89.982,00 |
| 12.02.2026 | 16,47 | 16,52 | 15,86 | 16,04 | -2,11% | 46.952,00 |
| 11.02.2026 | 16,62 | 16,68 | 16,36 | 16,38 | -1,44% | 25.188,00 |
| 10.02.2026 | 16,67 | 16,91 | 16,57 | 16,62 | 0,12% | 135.278,00 |
| 09.02.2026 | 16,46 | 16,64 | 16,37 | 16,60 | -0,51% | 101.099,00 |
| 06.02.2026 | 16,09 | 16,72 | 16,09 | 16,69 | 4,05% | 93.556,00 |
| 05.02.2026 | 15,49 | 16,36 | 15,37 | 16,04 | 4,09% | 627.129,00 |
| 04.02.2026 | 15,32 | 15,49 | 15,25 | 15,41 | 1,52% | 55.020,00 |
| 03.02.2026 | 15,08 | 15,30 | 15,06 | 15,18 | 0,26% | 52.926,00 |
| 02.02.2026 | 15,16 | 15,26 | 15,11 | 15,14 | -0,33% | 34.164,00 |
| 30.01.2026 | 15,03 | 15,21 | 14,92 | 15,19 | 0,76% | 63.403,00 |
| 29.01.2026 | 14,82 | 15,07 | 14,82 | 15,07 | 2,10% | 55.925,00 |
| 28.01.2026 | 15,04 | 15,04 | 14,60 | 14,76 | -1,34% | 120.117,00 |
| 27.01.2026 | 14,88 | 15,00 | 14,79 | 14,96 | 0,88% | 44.114,00 |
| 26.01.2026 | 14,84 | 14,87 | 14,71 | 14,83 | 0,07% | 44.995,00 |
| 23.01.2026 | 14,72 | 14,84 | 14,62 | 14,82 | 0,68% | 33.878,00 |
| 22.01.2026 | 14,96 | 15,05 | 14,71 | 14,72 | -1,21% | 79.435,00 |
| 21.01.2026 | 14,94 | 14,96 | 14,81 | 14,90 | 0,85% | 78.633,00 |
| 20.01.2026 | 14,86 | 14,86 | 14,66 | 14,78 | -0,91% | 64.455,00 |
| 16.01.2026 | 14,93 | 14,99 | 14,79 | 14,91 | 0,24% | 54.423,00 |
| 15.01.2026 | 14,84 | 14,97 | 14,81 | 14,88 | 0,85% | 49.018,00 |
| 14.01.2026 | 14,76 | 14,76 | 14,53 | 14,75 | 0,75% | 67.212,00 |
| 13.01.2026 | 14,85 | 14,86 | 14,46 | 14,64 | -0,61% | 69.152,00 |
| 12.01.2026 | 14,78 | 14,86 | 14,68 | 14,73 | -0,30% | 53.106,00 |
| 09.01.2026 | 15,18 | 15,22 | 14,70 | 14,78 | -3,05% | 107.011,00 |
| 08.01.2026 | 15,05 | 15,39 | 15,05 | 15,24 | 1,26% | 57.493,00 |
| 07.01.2026 | 15,04 | 15,27 | 14,84 | 15,05 | 0,57% | 148.560,00 |
| 06.01.2026 | 14,51 | 14,99 | 14,50 | 14,97 | 2,78% | 57.427,00 |
| 05.01.2026 | 14,75 | 14,75 | 14,53 | 14,56 | -1,89% | 53.376,00 |
| 02.01.2026 | 14,76 | 14,92 | 14,59 | 14,84 | -0,27% | 132.022,00 |
| 31.12.2025 | 14,98 | 15,08 | 14,86 | 14,88 | -1,20% | 50.661,00 |
| 30.12.2025 | 15,04 | 15,09 | 15,00 | 15,06 | 0,40% | 69.634,00 |
| 29.12.2025 | 14,82 | 15,04 | 14,82 | 15,00 | 0,40% | 36.382,00 |
| 26.12.2025 | 14,93 | 14,98 | 14,89 | 14,94 | 0,20% | 65.120,00 |
| 24.12.2025 | 14,76 | 14,92 | 14,76 | 14,91 | 1,12% | 33.389,00 |
| 23.12.2025 | 14,57 | 14,80 | 14,54 | 14,75 | 0,68% | 33.071,00 |
| 22.12.2025 | 14,59 | 14,73 | 14,57 | 14,65 | 0,24% | 54.672,00 |
| 19.12.2025 | 14,63 | 14,64 | 14,42 | 14,61 | -0,81% | 77.814,00 |
| 18.12.2025 | 14,77 | 14,79 | 14,63 | 14,73 | -0,34% | 153.305,00 |
| 17.12.2025 | 14,59 | 14,84 | 14,59 | 14,78 | 1,13% | 82.041,00 |
| 16.12.2025 | 14,87 | 14,87 | 14,60 | 14,62 | -1,48% | 106.353,00 |
| 15.12.2025 | 14,78 | 14,87 | 14,68 | 14,84 | 0,66% | 113.996,00 |
| 12.12.2025 | 14,71 | 14,76 | 14,62 | 14,74 | 0,97% | 91.993,00 |
| 11.12.2025 | 14,64 | 14,73 | 14,51 | 14,60 | 0,14% | 138.064,00 |
| 10.12.2025 | 14,18 | 14,74 | 14,18 | 14,58 | 2,14% | 97.088,00 |
| 09.12.2025 | 14,36 | 14,37 | 14,23 | 14,27 | 0,60% | 84.588,00 |
| 08.12.2025 | 14,34 | 14,39 | 14,17 | 14,19 | -0,70% | 119.572,00 |
| 05.12.2025 | 14,52 | 14,61 | 14,28 | 14,29 | -1,92% | 32.569,00 |
| 04.12.2025 | 14,65 | 14,72 | 14,53 | 14,57 | -0,85% | 130.099,00 |
| 03.12.2025 | 14,71 | 14,88 | 14,66 | 14,69 | -0,47% | 143.505,00 |
| 02.12.2025 | 14,80 | 14,85 | 14,72 | 14,76 | -1,01% | 105.729,00 |
| 01.12.2025 | 14,97 | 15,02 | 14,91 | 14,91 | -1,06% | 29.605,00 |
| 28.11.2025 | 15,09 | 15,11 | 15,03 | 15,07 | 0,00% | 20.575,00 |
| 26.11.2025 | 14,91 | 15,18 | 14,91 | 15,07 | 0,60% | 266.066,00 |
| 25.11.2025 | 15,06 | 15,11 | 14,98 | 14,98 | 0,50% | 51.005,00 |
| 24.11.2025 | 15,01 | 15,05 | 14,83 | 14,91 | -1,58% | 38.356,00 |
| 21.11.2025 | 15,17 | 15,25 | 14,99 | 15,15 | 1,03% | 188.082,00 |
| 20.11.2025 | 15,17 | 15,23 | 14,98 | 14,99 | -0,60% | 52.950,00 |
| 19.11.2025 | 15,13 | 15,13 | 15,01 | 15,08 | -0,07% | 56.598,00 |
| 18.11.2025 | 14,78 | 15,18 | 14,78 | 15,09 | 2,24% | 113.817,00 |
| 17.11.2025 | 15,09 | 15,12 | 14,72 | 14,76 | -2,45% | 126.141,00 |
| 14.11.2025 | 14,91 | 15,15 | 14,80 | 15,13 | 1,51% | 92.924,00 |
| 13.11.2025 | 14,96 | 14,96 | 14,81 | 14,91 | -0,27% | 67.224,00 |
| 12.11.2025 | 15,36 | 15,49 | 14,88 | 14,95 | -2,51% | 129.238,00 |
| 11.11.2025 | 15,09 | 15,33 | 15,08 | 15,33 | 2,10% | 57.959,00 |
| 10.11.2025 | 14,79 | 15,09 | 14,79 | 15,02 | 0,00% | 49.135,00 |
| 07.11.2025 | 14,79 | 15,06 | 14,79 | 15,02 | 1,83% | 61.561,00 |
| 06.11.2025 | 14,86 | 14,97 | 14,74 | 14,75 | -1,07% | 54.243,00 |
| 05.11.2025 | 14,86 | 15,08 | 14,72 | 14,91 | 1,39% | 92.448,00 |
| 04.11.2025 | 14,34 | 14,70 | 14,34 | 14,70 | 2,33% | 76.275,00 |
| 03.11.2025 | 14,27 | 14,37 | 14,07 | 14,37 | -0,17% | 35.100,00 |
| 31.10.2025 | 14,36 | 14,53 | 14,31 | 14,39 | -0,69% | 96.938,00 |
| 30.10.2025 | 14,33 | 14,49 | 14,31 | 14,49 | 1,40% | 88.289,00 |
| 29.10.2025 | 14,61 | 14,65 | 14,25 | 14,29 | -3,51% | 118.505,00 |
| 28.10.2025 | 14,63 | 14,85 | 14,63 | 14,81 | -0,67% | 72.954,00 |
| 27.10.2025 | 14,94 | 14,96 | 14,78 | 14,91 | -0,86% | 35.279,00 |
| 24.10.2025 | 14,88 | 15,10 | 14,88 | 15,04 | 0,27% | 33.432,00 |
| 23.10.2025 | 14,97 | 15,07 | 14,63 | 15,00 | 0,47% | 88.511,00 |
| 22.10.2025 | 14,64 | 14,94 | 14,53 | 14,93 | 2,16% | 102.714,00 |
| 21.10.2025 | 14,65 | 14,76 | 14,59 | 14,62 | 0,86% | 37.781,00 |
| 17.10.2025 | 14,77 | 14,82 | 14,47 | 14,49 | -0,75% | 68.437,00 |
| 16.10.2025 | 14,62 | 14,78 | 14,51 | 14,60 | -1,18% | 73.282,00 |
| 15.10.2025 | 14,60 | 14,85 | 14,60 | 14,78 | 0,54% | 52.888,00 |
| 14.10.2025 | 14,54 | 14,75 | 14,54 | 14,70 | 0,82% | 55.643,00 |
| 13.10.2025 | 14,43 | 14,59 | 14,32 | 14,58 | 1,22% | 16.630,00 |
| 10.10.2025 | 14,64 | 14,64 | 14,28 | 14,40 | -1,13% | 100.083,00 |
| 09.10.2025 | 14,62 | 14,66 | 14,48 | 14,57 | -0,10% | 46.066,00 |
| 08.10.2025 | 14,46 | 14,62 | 14,38 | 14,58 | 0,38% | 56.843,00 |
| 07.10.2025 | 14,58 | 14,71 | 14,45 | 14,53 | -0,56% | 42.442,00 |
| 06.10.2025 | 14,72 | 14,93 | 14,58 | 14,61 | -2,03% | 67.127,00 |
| 03.10.2025 | 15,37 | 15,37 | 14,91 | 14,91 | -0,86% | 65.299,00 |
| 02.10.2025 | 14,89 | 15,04 | 14,87 | 15,04 | 0,00% | 55.601,00 |
| 01.10.2025 | 15,18 | 15,21 | 15,03 | 15,04 | -1,18% | 70.210,00 |
| 30.09.2025 | 14,92 | 15,22 | 14,91 | 15,22 | 1,67% | 99.597,00 |
| 29.09.2025 | 14,63 | 15,14 | 14,52 | 14,97 | 2,11% | 102.390,00 |
| 26.09.2025 | 14,91 | 14,91 | 14,62 | 14,66 | -1,94% | 121.988,00 |
| 25.09.2025 | 15,21 | 15,28 | 14,90 | 14,95 | -1,97% | 56.685,00 |
| 24.09.2025 | 15,63 | 15,63 | 15,24 | 15,25 | -2,59% | 49.296,00 |
| 23.09.2025 | 15,63 | 15,69 | 15,57 | 15,66 | 0,29% | 44.660,00 |
| 22.09.2025 | 15,63 | 15,69 | 15,53 | 15,61 | -0,57% | 44.288,00 |