Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,36 | 14,49 | 13,88 | 13,96 | -8,10% | - |
| 25.02.2021 | 15,97 | 16,07 | 0,00 | 15,19 | -2,03% | - |
| 24.02.2021 | 15,17 | 15,54 | 15,16 | 15,51 | 3,54% | - |
| 23.02.2021 | 14,76 | 15,16 | 0,00 | 14,98 | 2,57% | - |
| 22.02.2021 | 14,00 | 14,61 | 13,97 | 14,60 | 5,72% | - |
| 19.02.2021 | 13,87 | 13,88 | 13,69 | 13,81 | 0,07% | - |
| 18.02.2021 | 13,64 | 13,85 | 13,56 | 13,80 | 1,47% | - |
| 17.02.2021 | 13,41 | 13,68 | 13,40 | 13,60 | -0,29% | - |
| 16.02.2021 | 13,96 | 13,96 | 13,58 | 13,64 | -2,22% | - |
| 12.02.2021 | 13,90 | 14,07 | 13,88 | 13,95 | 0,98% | - |
| 11.02.2021 | 13,73 | 13,87 | 13,48 | 13,82 | 2,22% | - |
| 10.02.2021 | 13,68 | 13,75 | 0,00 | 13,52 | 1,01% | - |
| 09.02.2021 | 13,00 | 13,41 | 12,95 | 13,38 | 2,96% | - |
| 08.02.2021 | 12,93 | 13,15 | 12,92 | 13,00 | 2,52% | - |
| 05.02.2021 | 12,56 | 12,73 | 12,56 | 12,68 | 1,44% | - |
| 04.02.2021 | 12,53 | 12,53 | 12,49 | 12,50 | 0,97% | - |
| 03.02.2021 | 12,19 | 12,55 | 12,04 | 12,38 | -0,72% | - |
| 02.02.2021 | 12,47 | 12,69 | 12,39 | 12,47 | -1,42% | - |
| 01.02.2021 | 12,56 | 12,70 | 12,41 | 12,65 | -0,82% | - |
| 29.01.2021 | 13,40 | 13,50 | 0,00 | 12,75 | -3,74% | - |
| 28.01.2021 | 13,65 | 13,68 | 13,24 | 13,25 | -1,52% | - |
| 27.01.2021 | 13,48 | 13,66 | 13,35 | 13,45 | -1,10% | - |
| 26.01.2021 | 13,56 | 13,62 | 13,55 | 13,60 | 0,22% | - |
| 25.01.2021 | 13,70 | 13,80 | 13,40 | 13,57 | 1,00% | - |
| 22.01.2021 | 13,23 | 13,50 | 13,19 | 13,44 | -0,15% | - |
| 21.01.2021 | 13,48 | 13,49 | 13,45 | 13,46 | 0,64% | - |
| 20.01.2021 | 13,31 | 13,60 | 13,31 | 13,37 | 0,83% | - |
| 19.01.2021 | 13,15 | 13,38 | 13,15 | 13,26 | 0,34% | - |
| 15.01.2021 | 12,92 | 13,37 | 12,89 | 13,22 | 0,23% | - |
| 14.01.2021 | 13,15 | 13,36 | 13,09 | 13,19 | 4,19% | - |
| 13.01.2021 | 12,48 | 12,72 | 12,37 | 12,66 | 2,84% | - |
| 12.01.2021 | 12,08 | 12,36 | 11,97 | 12,31 | 2,63% | - |
| 11.01.2021 | 12,04 | 12,05 | 11,91 | 11,99 | -1,40% | - |
| 08.01.2021 | 12,40 | 12,48 | 12,03 | 12,16 | -2,45% | - |
| 07.01.2021 | 12,19 | 12,56 | 12,06 | 12,47 | 1,09% | - |
| 06.01.2021 | 12,04 | 12,44 | 12,00 | 12,33 | 3,92% | - |
| 05.01.2021 | 11,87 | 12,05 | 11,75 | 11,87 | -1,13% | - |
| 04.01.2021 | 12,29 | 12,31 | 11,97 | 12,00 | -3,81% | - |
| 31.12.2020 | 12,30 | 12,56 | 12,29 | 12,48 | 0,97% | - |
| 30.12.2020 | 12,48 | 12,49 | 12,26 | 12,36 | -0,16% | - |
| 29.12.2020 | 12,56 | 12,59 | 12,30 | 12,38 | -2,67% | - |
| 28.12.2020 | 12,83 | 12,83 | 12,32 | 12,72 | 1,27% | - |
| 24.12.2020 | 12,47 | 12,90 | 12,40 | 12,56 | -1,49% | - |
| 23.12.2020 | 12,69 | 12,81 | 12,58 | 12,75 | 0,16% | - |
| 22.12.2020 | 12,57 | 12,79 | 12,54 | 12,73 | 1,52% | - |
| 21.12.2020 | 12,29 | 12,63 | 12,24 | 12,54 | -0,95% | - |
| 18.12.2020 | 12,88 | 12,91 | 12,45 | 12,66 | -3,54% | - |
| 17.12.2020 | 13,14 | 13,19 | 12,98 | 13,12 | 0,42% | - |
| 16.12.2020 | 13,52 | 13,57 | 12,95 | 13,07 | -3,44% | - |
| 15.12.2020 | 13,09 | 13,57 | 13,04 | 13,53 | -4,55% | - |
| 14.12.2020 | 13,15 | 14,18 | 12,97 | 14,18 | 8,25% | - |
| 11.12.2020 | 13,11 | 13,25 | 13,00 | 13,10 | -2,24% | - |
| 10.12.2020 | 13,28 | 13,57 | 13,08 | 13,40 | -4,01% | - |
| 09.12.2020 | 13,63 | 13,99 | 13,55 | 13,96 | 3,68% | - |
| 08.12.2020 | 13,75 | 14,07 | 13,30 | 13,46 | -6,82% | - |
| 07.12.2020 | 14,14 | 15,84 | 0,00 | 14,45 | 1,90% | - |
| 04.12.2020 | 14,23 | 14,31 | 14,03 | 14,18 | 1,72% | - |
| 03.12.2020 | 13,83 | 14,10 | 13,77 | 13,94 | 1,31% | - |
| 02.12.2020 | 13,71 | 14,33 | 13,70 | 13,76 | 1,07% | - |
| 01.12.2020 | 13,93 | 13,95 | 13,58 | 13,61 | -0,44% | - |
| 30.11.2020 | 13,79 | 13,93 | 13,55 | 13,67 | -1,90% | - |
| 27.11.2020 | 13,89 | 14,17 | 13,82 | 13,94 | -0,71% | - |
| 25.11.2020 | 14,46 | 14,50 | 14,03 | 14,04 | -4,20% | - |
| 24.11.2020 | 14,94 | 15,05 | 14,63 | 14,65 | 2,45% | - |
| 23.11.2020 | 14,25 | 14,55 | 14,23 | 14,30 | 3,70% | - |
| 20.11.2020 | 13,63 | 13,82 | 13,53 | 13,79 | 0,22% | - |
| 19.11.2020 | 13,59 | 13,81 | 13,43 | 13,76 | 0,26% | - |
| 18.11.2020 | 13,99 | 14,03 | 13,71 | 13,73 | -0,83% | - |
| 17.11.2020 | 13,83 | 13,84 | 13,83 | 13,84 | 0,47% | - |
| 16.11.2020 | 13,60 | 13,81 | 13,57 | 13,78 | 4,08% | - |
| 13.11.2020 | 12,83 | 13,28 | 12,79 | 13,24 | 7,60% | - |
| 12.11.2020 | 12,49 | 12,70 | 12,16 | 12,30 | 0,04% | - |
| 11.11.2020 | 12,28 | 12,31 | 12,28 | 12,30 | -4,36% | - |
| 10.11.2020 | 12,99 | 13,00 | 12,44 | 12,86 | 2,80% | - |
| 09.11.2020 | 13,00 | 13,00 | 11,94 | 12,51 | 20,07% | - |
| 06.11.2020 | 15,03 | 15,03 | 10,35 | 10,42 | -5,58% | - |
| 05.11.2020 | 11,02 | 11,29 | 10,99 | 11,03 | -1,16% | - |
| 04.11.2020 | 11,38 | 11,58 | 11,16 | 11,16 | -5,26% | - |
| 03.11.2020 | 11,32 | 11,93 | 0,00 | 11,78 | 5,65% | - |
| 02.11.2020 | 11,03 | 11,21 | 0,00 | 11,15 | 1,69% | - |
| 30.10.2020 | 10,87 | 10,99 | 10,74 | 10,97 | 0,41% | - |
| 29.10.2020 | 10,74 | 11,16 | 10,72 | 10,92 | 0,32% | - |
| 28.10.2020 | 11,14 | 11,21 | 10,89 | 10,89 | -5,80% | - |
| 27.10.2020 | 11,94 | 11,96 | 11,53 | 11,56 | -2,86% | - |
| 26.10.2020 | 11,87 | 11,90 | 11,69 | 11,90 | -2,74% | - |
| 23.10.2020 | 12,40 | 12,49 | 12,10 | 12,23 | -0,29% | - |
| 22.10.2020 | 12,08 | 12,48 | 11,97 | 12,27 | 1,70% | - |
| 21.10.2020 | 11,84 | 12,10 | 11,81 | 12,06 | 1,09% | - |
| 20.10.2020 | 11,98 | 12,04 | 11,78 | 11,93 | 0,21% | - |
| 19.10.2020 | 11,70 | 11,91 | 11,52 | 11,91 | 1,93% | - |
| 16.10.2020 | 11,86 | 12,07 | 11,68 | 11,68 | -3,99% | - |
| 15.10.2020 | 11,89 | 12,37 | 11,86 | 12,17 | 1,42% | - |
| 14.10.2020 | 12,21 | 12,29 | 11,99 | 12,00 | -2,40% | - |
| 13.10.2020 | 12,49 | 12,54 | 12,27 | 12,29 | -3,80% | - |
| 12.10.2020 | 12,82 | 12,90 | 12,74 | 12,78 | -0,47% | - |
| 09.10.2020 | 13,01 | 13,14 | 12,78 | 12,84 | -2,21% | - |
| 08.10.2020 | 12,92 | 13,18 | 12,86 | 13,13 | 3,55% | - |
| 07.10.2020 | 12,81 | 12,84 | 12,49 | 12,68 | -1,09% | - |
| 06.10.2020 | 12,75 | 13,25 | 12,75 | 12,82 | 0,35% | - |
| 05.10.2020 | 0,00 | 13,23 | 0,00 | 12,77 | -3,00% | - |