18,930$
-0,08%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,94 | 18,94 | 18,93 | 18,94 | -0,05% | 177.114,00 |
| 26.03.2026 | 18,93 | 18,96 | 18,93 | 18,95 | 0,08% | 543.220,00 |
| 25.03.2026 | 18,92 | 18,93 | 18,91 | 18,93 | 0,08% | 77.877,00 |
| 24.03.2026 | 18,93 | 18,94 | 18,92 | 18,92 | -0,11% | 108.133,00 |
| 23.03.2026 | 18,86 | 18,97 | 18,86 | 18,94 | 0,24% | 53.845,00 |
| 20.03.2026 | 18,85 | 18,90 | 18,84 | 18,89 | 0,24% | 227.489,00 |
| 19.03.2026 | 18,86 | 18,88 | 18,83 | 18,85 | -0,03% | 197.828,00 |
| 18.03.2026 | 18,87 | 18,88 | 18,85 | 18,85 | -0,05% | 90.492,00 |
| 17.03.2026 | 18,90 | 18,90 | 18,86 | 18,86 | -0,05% | 124.471,00 |
| 16.03.2026 | 18,87 | 18,91 | 18,87 | 18,87 | -0,03% | 34.044,00 |
| 13.03.2026 | 18,87 | 18,88 | 18,86 | 18,88 | 0,03% | 56.820,00 |
| 12.03.2026 | 18,85 | 18,89 | 18,85 | 18,87 | -0,03% | 88.361,00 |
| 11.03.2026 | 18,86 | 18,88 | 18,85 | 18,88 | 0,11% | 129.163,00 |
| 10.03.2026 | 18,86 | 18,89 | 18,86 | 18,86 | 0,00% | 98.632,00 |
| 09.03.2026 | 18,85 | 18,87 | 18,85 | 18,86 | -0,05% | 73.963,00 |
| 06.03.2026 | 18,86 | 18,87 | 18,85 | 18,87 | 0,05% | 243.426,00 |
| 05.03.2026 | 18,85 | 18,87 | 18,85 | 18,86 | -0,03% | 141.609,00 |
| 04.03.2026 | 18,84 | 18,87 | 18,83 | 18,86 | 0,13% | 324.785,00 |
| 03.03.2026 | 18,84 | 18,84 | 18,83 | 18,84 | -0,13% | 698.079,00 |
| 02.03.2026 | 18,80 | 18,87 | 18,80 | 18,86 | 0,03% | 113.959,00 |
| 27.02.2026 | 18,85 | 18,86 | 18,85 | 18,86 | 0,03% | 279.698,00 |
| 26.02.2026 | 18,84 | 18,87 | 18,84 | 18,85 | 0,00% | 247.460,00 |
| 25.02.2026 | 18,83 | 18,86 | 18,83 | 18,85 | 0,16% | 375.508,00 |
| 24.02.2026 | 18,83 | 18,83 | 18,80 | 18,82 | -0,13% | 305.224,00 |
| 23.02.2026 | 17,76 | 19,00 | 17,76 | 18,85 | 12,34% | 501.648,00 |
| 20.02.2026 | 16,79 | 16,88 | 16,71 | 16,78 | -0,50% | 76.545,00 |
| 19.02.2026 | 16,76 | 16,91 | 16,61 | 16,86 | 0,66% | 116.193,00 |
| 18.02.2026 | 16,85 | 17,02 | 16,72 | 16,75 | -0,48% | 65.444,00 |
| 17.02.2026 | 16,78 | 16,88 | 16,63 | 16,83 | 1,17% | 68.310,00 |
| 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 |