14,285$
-1,92%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 15,77 | 15,78 | 15,50 | 15,70 | 0,35% | 78.608,00 |
| 18.09.2025 | 15,44 | 15,66 | 15,42 | 15,65 | 1,92% | 84.798,00 |
| 17.09.2025 | 15,48 | 15,60 | 15,31 | 15,35 | -0,24% | 82.417,00 |
| 16.09.2025 | 15,41 | 15,51 | 15,26 | 15,39 | 0,11% | 109.428,00 |
| 15.09.2025 | 15,88 | 15,92 | 15,34 | 15,37 | -3,30% | 79.811,00 |
| 12.09.2025 | 16,07 | 16,10 | 15,88 | 15,90 | -1,40% | 228.914,00 |
| 11.09.2025 | 16,01 | 16,28 | 15,95 | 16,12 | 1,00% | 197.060,00 |
| 10.09.2025 | 16,11 | 16,15 | 15,87 | 15,96 | -1,22% | 103.921,00 |
| 09.09.2025 | 16,13 | 16,23 | 15,97 | 16,16 | -0,23% | 137.882,00 |
| 08.09.2025 | 16,10 | 16,30 | 16,10 | 16,20 | -0,26% | 73.047,00 |
| 05.09.2025 | 15,99 | 16,30 | 15,99 | 16,24 | 2,20% | 136.597,00 |
| 04.09.2025 | 15,80 | 15,91 | 15,67 | 15,89 | 0,97% | 72.021,00 |
| 03.09.2025 | 15,45 | 15,77 | 15,35 | 15,74 | 2,06% | 78.223,00 |
| 02.09.2025 | 15,63 | 15,65 | 15,32 | 15,42 | -1,97% | 79.234,00 |
| 29.08.2025 | 15,52 | 15,73 | 15,50 | 15,73 | 1,60% | 58.844,00 |
| 28.08.2025 | 15,25 | 15,48 | 15,21 | 15,48 | 0,93% | 82.934,00 |
| 27.08.2025 | 15,12 | 15,36 | 15,10 | 15,34 | 1,60% | 62.030,00 |
| 26.08.2025 | 15,20 | 15,30 | 15,07 | 15,10 | -0,13% | 74.834,00 |
| 25.08.2025 | 15,31 | 15,31 | 14,97 | 15,12 | -0,89% | 41.152,00 |
| 22.08.2025 | 14,59 | 15,40 | 14,55 | 15,25 | 5,76% | 184.389,00 |
| 21.08.2025 | 14,36 | 14,53 | 14,32 | 14,42 | -0,07% | 41.765,00 |
| 20.08.2025 | 14,45 | 14,60 | 14,37 | 14,43 | 0,28% | 69.124,00 |
| 19.08.2025 | 14,13 | 14,43 | 14,13 | 14,39 | 2,71% | 37.661,00 |
| 18.08.2025 | 14,20 | 14,23 | 13,99 | 14,01 | -1,48% | 19.957,00 |
| 15.08.2025 | 14,12 | 14,22 | 14,02 | 14,22 | 0,71% | 53.442,00 |
| 14.08.2025 | 14,01 | 14,15 | 13,99 | 14,12 | -0,98% | 33.264,00 |
| 13.08.2025 | 13,96 | 14,30 | 13,95 | 14,26 | 2,08% | 82.022,00 |
| 12.08.2025 | 13,76 | 14,00 | 13,72 | 13,97 | 1,67% | 45.860,00 |
| 11.08.2025 | 14,05 | 14,05 | 13,71 | 13,74 | -1,26% | 39.862,00 |
| 08.08.2025 | 14,28 | 14,28 | 13,90 | 13,92 | -2,01% | 28.147,00 |
| 07.08.2025 | 14,12 | 14,25 | 14,05 | 14,20 | 0,85% | 54.299,00 |
| 06.08.2025 | 14,27 | 14,29 | 14,08 | 14,08 | -1,47% | 97.826,00 |
| 05.08.2025 | 14,02 | 14,30 | 13,97 | 14,29 | 1,44% | 75.856,00 |
| 04.08.2025 | 13,88 | 14,12 | 13,88 | 14,09 | 1,90% | 64.944,00 |
| 01.08.2025 | 14,21 | 14,21 | 13,70 | 13,83 | -1,81% | 128.252,00 |
| 31.07.2025 | 14,07 | 14,17 | 13,99 | 14,08 | -0,85% | 101.102,00 |
| 30.07.2025 | 14,57 | 14,58 | 14,15 | 14,20 | -3,10% | 71.578,00 |
| 29.07.2025 | 14,45 | 14,69 | 14,39 | 14,66 | 1,98% | 86.517,00 |
| 28.07.2025 | 14,61 | 14,64 | 14,37 | 14,37 | -2,01% | 71.888,00 |
| 25.07.2025 | 14,61 | 14,71 | 14,49 | 14,67 | 0,51% | 114.260,00 |
| 24.07.2025 | 14,75 | 15,02 | 14,55 | 14,59 | 0,34% | 145.173,00 |
| 23.07.2025 | 14,59 | 14,62 | 14,42 | 14,54 | 0,00% | 54.524,00 |
| 22.07.2025 | 14,39 | 14,58 | 14,39 | 14,54 | 1,29% | 46.507,00 |
| 21.07.2025 | 14,37 | 14,43 | 14,31 | 14,36 | 0,17% | 43.248,00 |
| 18.07.2025 | 14,59 | 14,61 | 14,33 | 14,33 | -1,27% | 61.180,00 |
| 17.07.2025 | 14,76 | 14,79 | 14,52 | 14,52 | -1,19% | 47.857,00 |
| 16.07.2025 | 14,61 | 14,71 | 14,45 | 14,69 | 1,10% | 51.504,00 |