15,590$
-0,10%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,66 | 15,66 | 15,54 | 15,59 | -0,10% | 27.167,00 |
| 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 |
| 17.03.2025 | 16,22 | 16,47 | 16,20 | 16,46 | 2,00% | 28.814,00 |
| 14.03.2025 | 16,22 | 16,27 | 16,00 | 16,14 | 0,67% | 43.390,00 |
| 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 |