16,390$
0,11%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 17,53 | 17,71 | 17,46 | 17,62 | 1,35% | 87.770,00 |
| 15.10.2024 | 17,42 | 17,65 | 17,34 | 17,39 | 0,23% | 212.744,00 |
| 14.10.2024 | 17,17 | 17,35 | 17,17 | 17,35 | 0,17% | 21.374,00 |
| 11.10.2024 | 17,38 | 17,38 | 17,23 | 17,32 | 0,55% | 75.659,00 |
| 10.10.2024 | 17,06 | 17,22 | 16,99 | 17,22 | -0,12% | 97.347,00 |
| 09.10.2024 | 17,26 | 17,27 | 17,11 | 17,24 | -0,06% | 44.905,00 |
| 08.10.2024 | 17,31 | 17,40 | 17,24 | 17,25 | -0,72% | 151.243,00 |
| 07.10.2024 | 17,35 | 17,46 | 17,31 | 17,38 | -0,60% | 54.540,00 |
| 04.10.2024 | 17,56 | 17,56 | 17,40 | 17,48 | -0,23% | 61.338,00 |
| 03.10.2024 | 17,62 | 17,62 | 17,40 | 17,52 | -1,13% | 85.101,00 |
| 02.10.2024 | 17,56 | 17,72 | 17,56 | 17,72 | 0,45% | 79.105,00 |
| 01.10.2024 | 17,76 | 17,76 | 17,57 | 17,64 | -1,23% | 84.168,00 |
| 30.09.2024 | 17,41 | 17,87 | 17,41 | 17,86 | 1,71% | 59.046,00 |
| 27.09.2024 | 17,80 | 17,87 | 17,53 | 17,56 | -0,51% | 120.349,00 |
| 26.09.2024 | 18,15 | 18,16 | 17,63 | 17,65 | -1,82% | 97.009,00 |
| 25.09.2024 | 17,99 | 18,00 | 17,83 | 17,98 | 0,37% | 99.345,00 |
| 24.09.2024 | 17,79 | 18,00 | 17,79 | 17,91 | 0,11% | 90.111,00 |
| 23.09.2024 | 17,88 | 17,97 | 17,80 | 17,89 | 0,73% | 59.958,00 |
| 20.09.2024 | 17,48 | 18,00 | 17,48 | 17,76 | -0,95% | 90.720,00 |
| 19.09.2024 | 18,10 | 18,10 | 17,77 | 17,93 | 0,53% | 119.810,00 |
| 18.09.2024 | 17,69 | 18,06 | 17,69 | 17,84 | 0,37% | 163.501,00 |
| 17.09.2024 | 18,05 | 18,07 | 17,74 | 17,77 | -1,22% | 106.557,00 |
| 16.09.2024 | 18,17 | 18,17 | 17,88 | 17,99 | -0,06% | 52.460,00 |
| 13.09.2024 | 17,70 | 18,00 | 17,62 | 18,00 | 2,68% | 151.601,00 |
| 12.09.2024 | 17,39 | 17,54 | 17,39 | 17,53 | 0,81% | 106.173,00 |
| 11.09.2024 | 17,16 | 17,42 | 17,02 | 17,39 | 0,17% | 94.625,00 |
| 10.09.2024 | 17,25 | 17,36 | 17,13 | 17,36 | 1,28% | 88.234,00 |
| 09.09.2024 | 17,07 | 17,20 | 17,00 | 17,14 | 0,47% | 58.358,00 |
| 06.09.2024 | 17,36 | 17,36 | 16,94 | 17,06 | -2,07% | 143.419,00 |
| 05.09.2024 | 17,51 | 17,64 | 17,38 | 17,42 | 0,17% | 112.928,00 |
| 04.09.2024 | 17,45 | 17,52 | 17,25 | 17,39 | 0,00% | 77.195,00 |
| 03.09.2024 | 17,55 | 17,57 | 17,20 | 17,39 | -0,83% | 130.927,00 |
| 30.08.2024 | 17,53 | 17,71 | 17,30 | 17,54 | 0,37% | 118.056,00 |
| 29.08.2024 | 17,34 | 17,47 | 17,28 | 17,47 | 0,46% | 138.832,00 |
| 28.08.2024 | 17,09 | 17,39 | 17,09 | 17,39 | 1,70% | 100.878,00 |
| 27.08.2024 | 16,87 | 17,15 | 16,84 | 17,10 | 1,00% | 54.539,00 |
| 26.08.2024 | 16,97 | 17,06 | 16,90 | 16,93 | 0,00% | 59.753,00 |
| 23.08.2024 | 16,83 | 17,09 | 16,73 | 16,93 | 1,80% | 187.996,00 |
| 22.08.2024 | 16,56 | 16,63 | 16,39 | 16,63 | 0,60% | 79.076,00 |
| 21.08.2024 | 16,42 | 16,54 | 16,38 | 16,53 | 0,52% | 49.268,00 |
| 20.08.2024 | 16,37 | 16,48 | 16,35 | 16,45 | -0,45% | 33.721,00 |
| 19.08.2024 | 16,57 | 16,71 | 16,49 | 16,52 | 0,12% | 98.024,00 |
| 16.08.2024 | 16,57 | 16,59 | 16,31 | 16,50 | 0,61% | 65.262,00 |
| 15.08.2024 | 16,59 | 16,59 | 16,38 | 16,40 | 0,06% | 96.152,00 |
| 14.08.2024 | 16,21 | 16,39 | 16,19 | 16,39 | 1,17% | 103.095,00 |
| 13.08.2024 | 16,04 | 16,25 | 16,02 | 16,20 | 1,82% | 90.789,00 |
| 12.08.2024 | 15,82 | 15,97 | 15,74 | 15,91 | -0,44% | 43.120,00 |
| 09.08.2024 | 15,82 | 15,99 | 15,63 | 15,98 | 1,91% | 117.590,00 |
| 08.08.2024 | 15,72 | 15,79 | 15,60 | 15,68 | -0,03% | 145.434,00 |
| 07.08.2024 | 15,79 | 16,02 | 15,66 | 15,69 | -0,32% | 186.730,00 |
| 06.08.2024 | 15,48 | 15,83 | 15,48 | 15,74 | 1,29% | 186.477,00 |
| 05.08.2024 | 15,33 | 15,72 | 15,25 | 15,54 | -1,55% | 110.932,00 |
| 02.08.2024 | 15,83 | 15,99 | 15,65 | 15,78 | -0,64% | 208.695,00 |
| 01.08.2024 | 15,86 | 15,91 | 15,61 | 15,88 | 0,97% | 172.119,00 |