16,030$
-0,37%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 17,53 | 17,73 | 17,53 | 17,58 | -0,06% | 50.380,00 |
| 11.12.2024 | 17,55 | 17,67 | 17,48 | 17,59 | 0,00% | 49.613,00 |
| 10.12.2024 | 17,57 | 17,72 | 17,33 | 17,59 | 0,34% | 57.282,00 |
| 09.12.2024 | 17,61 | 17,67 | 17,49 | 17,53 | -0,11% | 33.605,00 |
| 06.12.2024 | 17,47 | 17,56 | 17,41 | 17,55 | 0,57% | 42.292,00 |
| 05.12.2024 | 17,48 | 17,66 | 17,42 | 17,45 | -1,30% | 53.301,00 |
| 04.12.2024 | 17,80 | 17,86 | 17,50 | 17,68 | -0,62% | 54.011,00 |
| 03.12.2024 | 17,92 | 17,98 | 17,71 | 17,79 | -1,33% | 76.662,00 |
| 02.12.2024 | 18,10 | 18,29 | 17,91 | 18,03 | -1,26% | 38.868,00 |
| 29.11.2024 | 18,34 | 18,40 | 18,22 | 18,26 | 0,38% | 34.821,00 |
| 27.11.2024 | 18,24 | 18,44 | 18,16 | 18,19 | 0,17% | 57.004,00 |
| 26.11.2024 | 18,13 | 18,25 | 18,02 | 18,16 | -0,66% | 94.900,00 |
| 25.11.2024 | 18,64 | 18,64 | 18,16 | 18,28 | -0,79% | 57.241,00 |
| 22.11.2024 | 18,49 | 18,53 | 18,37 | 18,43 | 0,19% | 95.458,00 |
| 21.11.2024 | 18,39 | 18,48 | 18,28 | 18,39 | 0,79% | 100.219,00 |
| 20.11.2024 | 18,32 | 18,32 | 18,13 | 18,25 | -0,32% | 48.882,00 |
| 19.11.2024 | 18,08 | 18,40 | 17,96 | 18,30 | 0,73% | 45.644,00 |
| 18.11.2024 | 18,27 | 18,34 | 18,16 | 18,17 | -0,14% | 26.107,00 |
| 15.11.2024 | 18,39 | 18,39 | 18,11 | 18,20 | -0,52% | 49.614,00 |
| 14.11.2024 | 18,63 | 18,71 | 18,22 | 18,29 | -1,53% | 155.450,00 |
| 13.11.2024 | 18,51 | 18,65 | 18,45 | 18,58 | 1,89% | 126.003,00 |
| 12.11.2024 | 18,30 | 18,67 | 18,20 | 18,23 | 0,83% | 99.480,00 |
| 11.11.2024 | 18,28 | 18,40 | 18,03 | 18,08 | -0,03% | 84.867,00 |
| 08.11.2024 | 17,90 | 18,29 | 17,89 | 18,09 | 1,37% | 43.412,00 |
| 07.11.2024 | 17,42 | 17,94 | 17,42 | 17,84 | 2,50% | 207.111,00 |
| 06.11.2024 | 17,58 | 17,58 | 16,98 | 17,41 | 3,36% | 360.579,00 |
| 05.11.2024 | 16,54 | 16,84 | 16,54 | 16,84 | 2,18% | 76.371,00 |
| 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 |