13,900$
-2,11%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 14,77 | 14,80 | 14,46 | 14,53 | -1,69% | 100.915,00 |
| 14.07.2025 | 14,76 | 14,85 | 14,69 | 14,78 | 0,75% | 44.144,00 |
| 11.07.2025 | 14,59 | 14,73 | 14,53 | 14,67 | -0,74% | 38.663,00 |
| 10.07.2025 | 14,62 | 14,84 | 14,62 | 14,78 | 1,27% | 54.652,00 |
| 09.07.2025 | 14,61 | 14,70 | 14,59 | 14,60 | -0,03% | 52.977,00 |
| 08.07.2025 | 14,47 | 14,71 | 14,43 | 14,60 | 0,41% | 59.340,00 |
| 07.07.2025 | 14,81 | 14,81 | 14,35 | 14,54 | -1,02% | 60.459,00 |
| 03.07.2025 | 14,65 | 14,76 | 14,61 | 14,69 | 0,07% | 22.291,00 |
| 02.07.2025 | 14,73 | 14,73 | 14,49 | 14,68 | -0,68% | 97.491,00 |
| 01.07.2025 | 14,81 | 15,00 | 14,77 | 14,78 | -0,81% | 119.333,00 |
| 30.06.2025 | 15,07 | 15,07 | 14,66 | 14,90 | -0,67% | 55.137,00 |
| 27.06.2025 | 14,91 | 15,16 | 14,90 | 15,00 | 0,81% | 157.001,00 |
| 26.06.2025 | 14,62 | 14,92 | 14,55 | 14,88 | 2,13% | 132.614,00 |
| 25.06.2025 | 14,98 | 14,98 | 14,51 | 14,57 | -3,09% | 60.431,00 |
| 24.06.2025 | 15,07 | 15,14 | 15,01 | 15,04 | -0,63% | 145.144,00 |
| 23.06.2025 | 15,00 | 15,18 | 14,81 | 15,13 | 0,77% | 68.988,00 |
| 20.06.2025 | 15,01 | 15,10 | 14,88 | 15,02 | 0,27% | 151.411,00 |
| 18.06.2025 | 14,90 | 15,07 | 14,85 | 14,98 | 0,84% | 90.087,00 |
| 17.06.2025 | 14,87 | 14,96 | 14,75 | 14,85 | -1,00% | 66.349,00 |
| 16.06.2025 | 15,09 | 15,10 | 14,93 | 15,00 | 0,57% | 38.883,00 |
| 13.06.2025 | 15,23 | 15,23 | 14,82 | 14,92 | -2,42% | 51.630,00 |
| 12.06.2025 | 15,30 | 15,30 | 15,17 | 15,29 | 0,36% | 39.861,00 |
| 11.06.2025 | 15,31 | 15,46 | 15,16 | 15,23 | -0,65% | 70.135,00 |
| 10.06.2025 | 15,24 | 15,46 | 15,24 | 15,33 | 0,92% | 43.422,00 |
| 09.06.2025 | 15,05 | 15,28 | 15,00 | 15,19 | 0,86% | 40.818,00 |
| 06.06.2025 | 15,21 | 15,21 | 14,95 | 15,06 | 0,60% | 46.284,00 |
| 05.06.2025 | 15,07 | 15,09 | 14,92 | 14,97 | -1,71% | 65.076,00 |
| 04.06.2025 | 15,00 | 15,25 | 14,98 | 15,23 | 0,29% | 109.286,00 |
| 03.06.2025 | 15,11 | 15,22 | 14,81 | 15,19 | 0,84% | 93.898,00 |
| 02.06.2025 | 15,09 | 15,16 | 14,88 | 15,06 | -0,86% | 40.196,00 |
| 30.05.2025 | 15,01 | 15,29 | 14,94 | 15,19 | 0,40% | 75.656,00 |
| 29.05.2025 | 15,02 | 15,13 | 14,82 | 15,13 | 1,27% | 99.681,00 |
| 28.05.2025 | 14,88 | 14,97 | 14,84 | 14,94 | -0,20% | 72.189,00 |
| 27.05.2025 | 14,81 | 15,02 | 14,63 | 14,97 | 2,67% | 72.229,00 |
| 23.05.2025 | 14,73 | 14,73 | 14,51 | 14,58 | -1,25% | 90.446,00 |
| 22.05.2025 | 14,94 | 14,96 | 14,64 | 14,77 | -1,50% | 78.806,00 |
| 21.05.2025 | 15,40 | 15,40 | 14,99 | 14,99 | -2,79% | 72.319,00 |
| 20.05.2025 | 15,39 | 15,55 | 15,39 | 15,42 | -0,68% | 58.118,00 |
| 19.05.2025 | 15,53 | 15,57 | 15,45 | 15,53 | -0,22% | 54.828,00 |
| 16.05.2025 | 15,59 | 15,62 | 15,45 | 15,56 | 0,29% | 88.526,00 |
| 15.05.2025 | 15,27 | 15,56 | 15,16 | 15,52 | 2,41% | 92.293,00 |
| 14.05.2025 | 15,12 | 15,18 | 14,98 | 15,15 | -0,92% | 96.967,00 |
| 13.05.2025 | 15,58 | 15,58 | 15,26 | 15,29 | -2,05% | 57.255,00 |
| 12.05.2025 | 15,81 | 15,81 | 15,49 | 15,61 | 0,45% | 66.664,00 |
| 09.05.2025 | 15,66 | 15,67 | 15,53 | 15,54 | -0,42% | 88.704,00 |
| 08.05.2025 | 15,84 | 15,84 | 15,50 | 15,61 | -0,61% | 84.633,00 |
| 07.05.2025 | 15,93 | 15,95 | 15,68 | 15,70 | -0,82% | 67.662,00 |
| 06.05.2025 | 15,85 | 15,91 | 15,64 | 15,83 | -0,31% | 72.052,00 |
| 05.05.2025 | 16,07 | 16,19 | 15,85 | 15,88 | -2,34% | 29.924,00 |
| 02.05.2025 | 16,01 | 16,42 | 16,01 | 16,26 | 1,94% | 34.125,00 |
| 01.05.2025 | 15,60 | 16,03 | 15,38 | 15,95 | 2,90% | 75.757,00 |
| 30.04.2025 | 15,36 | 15,53 | 15,07 | 15,50 | 1,11% | 47.195,00 |
| 29.04.2025 | 15,48 | 15,48 | 15,25 | 15,33 | -0,90% | 34.974,00 |
| 28.04.2025 | 15,55 | 15,57 | 15,35 | 15,47 | -0,13% | 28.803,00 |
| 25.04.2025 | 15,55 | 15,56 | 15,26 | 15,49 | -2,02% | 53.094,00 |
| 24.04.2025 | 15,52 | 16,12 | 15,52 | 15,81 | -1,50% | 68.448,00 |
| 23.04.2025 | 16,30 | 16,32 | 15,83 | 16,05 | -0,25% | 48.343,00 |
| 22.04.2025 | 15,87 | 16,12 | 15,78 | 16,09 | 3,34% | 52.160,00 |
| 21.04.2025 | 15,75 | 15,85 | 15,42 | 15,57 | -1,95% | 40.122,00 |
| 17.04.2025 | 15,50 | 15,88 | 15,34 | 15,88 | 3,76% | 83.624,00 |
| 16.04.2025 | 15,22 | 15,41 | 15,16 | 15,31 | 0,49% | 52.935,00 |
| 15.04.2025 | 15,31 | 15,42 | 15,19 | 15,23 | -0,07% | 41.842,00 |
| 14.04.2025 | 15,20 | 15,40 | 15,10 | 15,24 | 1,23% | 54.945,00 |
| 11.04.2025 | 14,90 | 15,09 | 14,51 | 15,06 | -0,30% | 68.022,00 |
| 10.04.2025 | 15,14 | 15,38 | 14,75 | 15,10 | -2,27% | 67.018,00 |
| 09.04.2025 | 14,40 | 15,63 | 14,12 | 15,45 | 4,82% | 87.687,00 |
| 08.04.2025 | 15,59 | 15,60 | 14,54 | 14,74 | -3,85% | 102.431,00 |
| 07.04.2025 | 15,27 | 15,90 | 14,89 | 15,33 | -2,85% | 82.671,00 |
| 04.04.2025 | 16,45 | 16,45 | 15,74 | 15,78 | -5,34% | 108.673,00 |
| 03.04.2025 | 17,13 | 17,15 | 16,56 | 16,67 | -2,74% | 55.978,00 |
| 02.04.2025 | 16,91 | 17,14 | 16,81 | 17,14 | 0,78% | 42.476,00 |
| 01.04.2025 | 16,91 | 17,07 | 16,71 | 17,01 | 0,45% | 69.862,00 |
| 31.03.2025 | 16,74 | 17,02 | 16,74 | 16,93 | 0,95% | 41.082,00 |
| 28.03.2025 | 16,75 | 16,78 | 16,54 | 16,77 | 0,33% | 26.345,00 |
| 27.03.2025 | 16,80 | 16,97 | 16,64 | 16,72 | -0,09% | 36.423,00 |
| 26.03.2025 | 16,75 | 16,77 | 16,58 | 16,73 | 0,84% | 31.477,00 |
| 25.03.2025 | 16,57 | 16,79 | 16,42 | 16,59 | -0,33% | 40.515,00 |
| 24.03.2025 | 16,47 | 16,66 | 16,47 | 16,65 | 2,09% | 26.395,00 |
| 21.03.2025 | 16,16 | 16,32 | 16,05 | 16,31 | -0,09% | 43.400,00 |
| 20.03.2025 | 16,25 | 16,50 | 16,16 | 16,32 | -0,37% | 54.731,00 |
| 19.03.2025 | 16,17 | 16,53 | 16,10 | 16,38 | 0,99% | 37.790,00 |
| 18.03.2025 | 16,43 | 16,51 | 16,01 | 16,22 | -1,46% | 64.695,00 |