16,740$
1,58%
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 | 16,54 | 16,75 | 16,54 | 16,73 | 1,52% | 38.087,00 |
| 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 |
| 16.10.2024 | 17,53 | 17,71 | 17,46 | 17,62 | 1,35% | 87.770,00 |
| 15.10.2024 | 17,42 | 17,65 | 17,34 | 17,39 | 0,23% | 212.744,00 |
| 14.10.2024 | 17,17 | 17,35 | 17,17 | 17,35 | 0,17% | 21.374,00 |
| 11.10.2024 | 17,38 | 17,38 | 17,23 | 17,32 | 0,55% | 75.659,00 |
| 10.10.2024 | 17,06 | 17,22 | 16,99 | 17,22 | -0,12% | 97.347,00 |
| 09.10.2024 | 17,26 | 17,27 | 17,11 | 17,24 | -0,06% | 44.905,00 |
| 08.10.2024 | 17,31 | 17,40 | 17,24 | 17,25 | -0,72% | 151.243,00 |
| 07.10.2024 | 17,35 | 17,46 | 17,31 | 17,38 | -0,60% | 54.540,00 |
| 04.10.2024 | 17,56 | 17,56 | 17,40 | 17,48 | -0,23% | 61.338,00 |
| 03.10.2024 | 17,62 | 17,62 | 17,40 | 17,52 | -1,13% | 85.101,00 |
| 02.10.2024 | 17,56 | 17,72 | 17,56 | 17,72 | 0,45% | 79.105,00 |
| 01.10.2024 | 17,76 | 17,76 | 17,57 | 17,64 | -1,23% | 84.168,00 |
| 30.09.2024 | 17,41 | 17,87 | 17,41 | 17,86 | 1,71% | 59.046,00 |
| 27.09.2024 | 17,80 | 17,87 | 17,53 | 17,56 | -0,51% | 120.349,00 |
| 26.09.2024 | 18,15 | 18,16 | 17,63 | 17,65 | -1,82% | 97.009,00 |
| 25.09.2024 | 17,99 | 18,00 | 17,83 | 17,98 | 0,37% | 99.345,00 |
| 24.09.2024 | 17,79 | 18,00 | 17,79 | 17,91 | 0,11% | 90.111,00 |
| 23.09.2024 | 17,88 | 17,97 | 17,80 | 17,89 | 0,73% | 59.958,00 |
| 20.09.2024 | 17,48 | 18,00 | 17,48 | 17,76 | -0,95% | 90.720,00 |
| 19.09.2024 | 18,10 | 18,10 | 17,77 | 17,93 | 0,53% | 119.810,00 |
| 18.09.2024 | 17,69 | 18,06 | 17,69 | 17,84 | 0,37% | 163.501,00 |
| 17.09.2024 | 18,05 | 18,07 | 17,74 | 17,77 | -1,22% | 106.557,00 |
| 16.09.2024 | 18,17 | 18,17 | 17,88 | 17,99 | -0,06% | 52.460,00 |
| 13.09.2024 | 17,70 | 18,00 | 17,62 | 18,00 | 2,68% | 151.601,00 |
| 12.09.2024 | 17,39 | 17,54 | 17,39 | 17,53 | 0,81% | 106.173,00 |
| 11.09.2024 | 17,16 | 17,42 | 17,02 | 17,39 | 0,17% | 94.625,00 |
| 10.09.2024 | 17,25 | 17,36 | 17,13 | 17,36 | 1,28% | 88.234,00 |
| 09.09.2024 | 17,07 | 17,20 | 17,00 | 17,14 | 0,47% | 58.358,00 |
| 06.09.2024 | 17,36 | 17,36 | 16,94 | 17,06 | -2,07% | 143.419,00 |
| 05.09.2024 | 17,51 | 17,64 | 17,38 | 17,42 | 0,17% | 112.928,00 |
| 04.09.2024 | 17,45 | 17,52 | 17,25 | 17,39 | 0,00% | 77.195,00 |
| 03.09.2024 | 17,55 | 17,57 | 17,20 | 17,39 | -0,83% | 130.927,00 |
| 30.08.2024 | 17,53 | 17,71 | 17,30 | 17,54 | 0,37% | 118.056,00 |
| 29.08.2024 | 17,34 | 17,47 | 17,28 | 17,47 | 0,46% | 138.832,00 |
| 28.08.2024 | 17,09 | 17,39 | 17,09 | 17,39 | 1,70% | 100.878,00 |
| 27.08.2024 | 16,87 | 17,15 | 16,84 | 17,10 | 1,00% | 54.539,00 |
| 26.08.2024 | 16,97 | 17,06 | 16,90 | 16,93 | 0,00% | 59.753,00 |
| 23.08.2024 | 16,83 | 17,09 | 16,73 | 16,93 | 1,80% | 187.996,00 |
| 22.08.2024 | 16,56 | 16,63 | 16,39 | 16,63 | 0,60% | 79.076,00 |
| 21.08.2024 | 16,42 | 16,54 | 16,38 | 16,53 | 0,52% | 49.268,00 |
| 20.08.2024 | 16,37 | 16,48 | 16,35 | 16,45 | -0,45% | 33.721,00 |
| 19.08.2024 | 16,57 | 16,71 | 16,49 | 16,52 | 0,12% | 98.024,00 |
| 16.08.2024 | 16,57 | 16,59 | 16,31 | 16,50 | 0,61% | 65.262,00 |
| 15.08.2024 | 16,59 | 16,59 | 16,38 | 16,40 | 0,06% | 96.152,00 |
| 14.08.2024 | 16,21 | 16,39 | 16,19 | 16,39 | 1,17% | 103.095,00 |
| 13.08.2024 | 16,04 | 16,25 | 16,02 | 16,20 | 1,82% | 90.789,00 |
| 12.08.2024 | 15,82 | 15,97 | 15,74 | 15,91 | -0,44% | 43.120,00 |
| 09.08.2024 | 15,82 | 15,99 | 15,63 | 15,98 | 1,91% | 117.590,00 |
| 08.08.2024 | 15,72 | 15,79 | 15,60 | 15,68 | -0,03% | 145.434,00 |
| 07.08.2024 | 15,79 | 16,02 | 15,66 | 15,69 | -0,32% | 186.730,00 |
| 06.08.2024 | 15,48 | 15,83 | 15,48 | 15,74 | 1,29% | 186.477,00 |
| 05.08.2024 | 15,33 | 15,72 | 15,25 | 15,54 | -1,55% | 110.932,00 |
| 02.08.2024 | 15,83 | 15,99 | 15,65 | 15,78 | -0,64% | 208.695,00 |
| 01.08.2024 | 15,86 | 15,91 | 15,61 | 15,88 | 0,97% | 172.119,00 |
| 31.07.2024 | 16,14 | 16,14 | 15,68 | 15,73 | -1,69% | 182.712,00 |
| 30.07.2024 | 16,04 | 16,11 | 15,89 | 16,00 | -0,06% | 108.537,00 |
| 29.07.2024 | 16,01 | 16,14 | 15,96 | 16,01 | -0,34% | 50.845,00 |
| 26.07.2024 | 15,76 | 16,12 | 15,73 | 16,07 | 3,11% | 159.446,00 |
| 25.07.2024 | 15,31 | 15,89 | 15,31 | 15,58 | 0,13% | 216.770,00 |
| 24.07.2024 | 15,88 | 16,04 | 15,53 | 15,56 | -1,58% | 185.597,00 |
| 23.07.2024 | 15,77 | 16,01 | 15,77 | 15,81 | -0,38% | 117.208,00 |
| 22.07.2024 | 15,61 | 15,89 | 15,55 | 15,87 | 1,93% | 76.266,00 |
| 19.07.2024 | 15,62 | 15,73 | 15,52 | 15,57 | -0,64% | 83.621,00 |
| 18.07.2024 | 15,84 | 15,90 | 15,56 | 15,67 | -0,63% | 131.075,00 |
| 17.07.2024 | 15,88 | 16,07 | 15,66 | 15,77 | -0,44% | 144.707,00 |
| 16.07.2024 | 15,69 | 15,84 | 15,61 | 15,84 | 2,19% | 214.542,00 |
| 15.07.2024 | 15,64 | 15,70 | 15,47 | 15,50 | -0,03% | 97.368,00 |
| 12.07.2024 | 15,68 | 15,73 | 15,46 | 15,51 | -0,86% | 176.698,00 |
| 11.07.2024 | 15,52 | 15,74 | 15,44 | 15,64 | 3,17% | 225.608,00 |
| 10.07.2024 | 15,12 | 15,21 | 15,10 | 15,16 | 0,46% | 134.788,00 |
| 09.07.2024 | 14,87 | 15,17 | 14,82 | 15,09 | 1,81% | 142.704,00 |
| 08.07.2024 | 14,92 | 14,97 | 14,73 | 14,82 | 0,11% | 69.062,00 |
| 05.07.2024 | 15,01 | 15,01 | 14,73 | 14,81 | -1,30% | 130.777,00 |
| 03.07.2024 | 15,03 | 15,12 | 14,98 | 15,00 | -0,73% | 70.698,00 |
| 02.07.2024 | 14,99 | 15,21 | 14,99 | 15,11 | 1,14% | 190.920,00 |
| 01.07.2024 | 14,94 | 15,12 | 14,86 | 14,94 | -0,40% | 80.489,00 |
| 28.06.2024 | 14,92 | 15,06 | 14,82 | 15,00 | 1,15% | 171.421,00 |
| 27.06.2024 | 14,69 | 14,83 | 14,61 | 14,83 | 1,64% | 125.348,00 |
| 26.06.2024 | 14,42 | 14,65 | 14,35 | 14,59 | 1,21% | 210.757,00 |
| 25.06.2024 | 14,40 | 14,50 | 14,33 | 14,42 | -0,85% | 143.182,00 |
| 24.06.2024 | 14,67 | 14,75 | 14,50 | 14,54 | 0,47% | 160.298,00 |
| 21.06.2024 | 14,31 | 14,63 | 14,24 | 14,47 | 1,40% | 157.660,00 |
| 20.06.2024 | 14,07 | 14,55 | 13,84 | 14,27 | 0,37% | 328.801,00 |
| 18.06.2024 | 14,57 | 14,60 | 14,05 | 14,22 | -6,37% | 333.905,00 |
| 17.06.2024 | 15,05 | 15,22 | 14,95 | 15,19 | 0,50% | 57.203,00 |
| 14.06.2024 | 15,11 | 15,11 | 14,96 | 15,11 | 0,27% | 91.270,00 |