14,530$
0,83%
Echtzeit-Aktienkurs Mack-Cali Realty Corp
Bid:
Ask:
Aktienkurse zur Mack-Cali Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 14,49 | 14,78 | 14,42 | 14,53 | 0,83% | 110.152,00 |
| 30.04.2024 | 14,41 | 14,58 | 14,40 | 14,41 | -0,69% | 88.636,00 |
| 29.04.2024 | 14,77 | 14,80 | 14,45 | 14,51 | -0,14% | 45.997,00 |
| 26.04.2024 | 14,56 | 14,88 | 14,51 | 14,53 | -0,85% | 106.265,00 |
| 25.04.2024 | 14,90 | 15,08 | 14,45 | 14,66 | -2,69% | 216.235,00 |
| 24.04.2024 | 14,93 | 15,14 | 14,90 | 15,06 | -0,66% | 132.482,00 |
| 23.04.2024 | 14,83 | 15,16 | 14,83 | 15,16 | 1,98% | 172.435,00 |
| 22.04.2024 | 14,43 | 14,93 | 14,41 | 14,87 | 3,09% | 75.654,00 |
| 19.04.2024 | 14,22 | 14,46 | 14,22 | 14,42 | 1,76% | 106.738,00 |
| 18.04.2024 | 14,02 | 14,22 | 14,02 | 14,17 | 1,21% | 100.394,00 |
| 17.04.2024 | 14,04 | 14,18 | 14,00 | 14,00 | 0,14% | 102.858,00 |
| 16.04.2024 | 13,98 | 14,14 | 13,92 | 13,98 | -0,99% | 140.997,00 |
| 15.04.2024 | 14,37 | 14,46 | 13,99 | 14,12 | -1,60% | 91.224,00 |
| 12.04.2024 | 14,66 | 14,66 | 14,25 | 14,35 | -2,38% | 156.904,00 |
| 11.04.2024 | 14,70 | 14,84 | 14,57 | 14,70 | 0,62% | 199.205,00 |
| 10.04.2024 | 14,71 | 14,80 | 14,51 | 14,61 | -3,69% | 118.585,00 |
| 09.04.2024 | 15,12 | 15,20 | 15,01 | 15,17 | 0,86% | 138.364,00 |
| 08.04.2024 | 14,67 | 15,31 | 14,66 | 15,04 | 4,52% | 80.797,00 |
| 05.04.2024 | 14,30 | 14,49 | 14,26 | 14,39 | -0,07% | 154.445,00 |
| 04.04.2024 | 14,55 | 15,01 | 14,32 | 14,40 | -0,69% | 239.861,00 |
| 03.04.2024 | 14,28 | 14,53 | 14,28 | 14,50 | 0,49% | 137.087,00 |
| 02.04.2024 | 14,66 | 14,66 | 14,34 | 14,43 | -2,37% | 161.318,00 |
| 01.04.2024 | 15,08 | 15,11 | 14,78 | 14,78 | -2,89% | 81.480,00 |
| 28.03.2024 | 15,08 | 15,22 | 15,04 | 15,22 | 2,08% | 79.454,00 |
| 27.03.2024 | 14,78 | 14,91 | 14,74 | 14,91 | 2,40% | 95.847,00 |
| 26.03.2024 | 14,76 | 14,76 | 14,55 | 14,56 | -1,15% | 63.064,00 |
| 25.03.2024 | 15,04 | 15,04 | 14,73 | 14,73 | -1,21% | 58.605,00 |
| 22.03.2024 | 15,14 | 15,20 | 14,90 | 14,91 | -1,39% | 92.585,00 |
| 21.03.2024 | 15,33 | 15,37 | 15,01 | 15,12 | 0,23% | 178.689,00 |
| 20.03.2024 | 14,60 | 15,14 | 14,50 | 15,09 | 2,51% | 170.030,00 |
| 19.03.2024 | 14,85 | 14,92 | 14,70 | 14,72 | -0,71% | 96.263,00 |
| 18.03.2024 | 14,82 | 14,87 | 14,75 | 14,82 | 0,03% | 84.740,00 |
| 15.03.2024 | 14,52 | 14,82 | 14,52 | 14,82 | 1,13% | 156.616,00 |
| 14.03.2024 | 14,71 | 14,71 | 14,41 | 14,65 | -0,81% | 382.770,00 |
| 13.03.2024 | 15,14 | 15,14 | 14,71 | 14,77 | -0,07% | 100.185,00 |
| 12.03.2024 | 15,23 | 15,28 | 14,76 | 14,78 | -2,57% | 151.061,00 |
| 11.03.2024 | 15,15 | 15,22 | 14,93 | 15,17 | 0,20% | 141.008,00 |
| 08.03.2024 | 14,99 | 15,24 | 14,99 | 15,14 | 1,47% | 127.395,00 |
| 07.03.2024 | 14,91 | 14,94 | 14,73 | 14,92 | 1,22% | 62.291,00 |
| 06.03.2024 | 14,86 | 14,95 | 14,65 | 14,74 | 0,27% | 229.390,00 |
| 05.03.2024 | 14,73 | 14,87 | 14,60 | 14,70 | -0,57% | 166.955,00 |
| 04.03.2024 | 14,90 | 14,93 | 14,46 | 14,79 | -0,37% | 123.062,00 |
| 01.03.2024 | 14,60 | 14,88 | 14,43 | 14,84 | 1,47% | 171.550,00 |
| 29.02.2024 | 14,56 | 14,92 | 14,56 | 14,63 | 0,48% | 139.110,00 |
| 28.02.2024 | 14,59 | 14,74 | 14,55 | 14,56 | -1,05% | 179.751,00 |
| 27.02.2024 | 14,92 | 14,92 | 14,56 | 14,71 | -0,47% | 199.415,00 |
| 26.02.2024 | 14,92 | 14,99 | 14,72 | 14,78 | -0,77% | 221.119,00 |
| 23.02.2024 | 14,89 | 15,00 | 14,61 | 14,90 | -0,47% | 190.995,00 |
| 22.02.2024 | 15,66 | 15,68 | 14,81 | 14,97 | -4,10% | 493.278,00 |
| 21.02.2024 | 15,57 | 15,74 | 15,53 | 15,61 | -0,35% | 105.579,00 |
| 20.02.2024 | 15,55 | 15,66 | 15,36 | 15,66 | -0,19% | 176.530,00 |
| 16.02.2024 | 15,82 | 15,96 | 15,53 | 15,69 | -0,85% | 162.873,00 |
| 15.02.2024 | 15,12 | 15,91 | 15,12 | 15,83 | 4,70% | 153.073,00 |
| 14.02.2024 | 14,92 | 15,22 | 14,81 | 15,12 | 2,20% | 106.466,00 |
| 13.02.2024 | 15,29 | 15,29 | 14,54 | 14,79 | -3,40% | 184.876,00 |
| 12.02.2024 | 15,17 | 15,37 | 15,17 | 15,31 | 0,96% | 78.547,00 |
| 09.02.2024 | 14,99 | 15,20 | 14,92 | 15,17 | 0,10% | 136.001,00 |
| 08.02.2024 | 14,87 | 15,24 | 14,73 | 15,15 | 1,64% | 319.145,00 |
| 07.02.2024 | 15,00 | 15,05 | 14,78 | 14,91 | -0,17% | 741.622,00 |
| 06.02.2024 | 14,75 | 15,02 | 14,71 | 14,93 | 0,30% | 244.827,00 |
| 05.02.2024 | 15,01 | 15,04 | 14,76 | 14,89 | -1,75% | 182.481,00 |
| 02.02.2024 | 15,19 | 15,33 | 15,00 | 15,15 | -1,66% | 258.654,00 |
| 01.02.2024 | 15,30 | 15,42 | 14,89 | 15,41 | 0,98% | 156.502,00 |
| 31.01.2024 | 15,59 | 15,71 | 15,25 | 15,26 | -2,15% | 171.732,00 |
| 30.01.2024 | 15,67 | 15,70 | 15,49 | 15,59 | -1,05% | 196.000,00 |
| 29.01.2024 | 15,84 | 15,94 | 15,61 | 15,76 | -0,51% | 183.250,00 |
| 26.01.2024 | 15,55 | 15,87 | 15,55 | 15,84 | 1,80% | 163.537,00 |
| 25.01.2024 | 15,85 | 15,85 | 15,48 | 15,56 | -0,29% | 157.759,00 |
| 24.01.2024 | 15,87 | 15,98 | 15,48 | 15,60 | -0,38% | 174.160,00 |
| 23.01.2024 | 16,13 | 16,13 | 15,52 | 15,66 | -1,91% | 135.582,00 |
| 22.01.2024 | 15,77 | 16,02 | 15,77 | 15,97 | 2,47% | 239.835,00 |
| 19.01.2024 | 15,02 | 15,61 | 14,83 | 15,58 | 4,35% | 591.447,00 |
| 18.01.2024 | 15,07 | 15,12 | 14,91 | 14,93 | -0,96% | 826.384,00 |
| 17.01.2024 | 15,14 | 15,28 | 14,78 | 15,08 | -2,52% | 651.003,00 |
| 16.01.2024 | 15,60 | 15,60 | 15,30 | 15,47 | -0,64% | 392.038,00 |
| 12.01.2024 | 15,58 | 15,65 | 15,47 | 15,57 | 1,20% | 135.134,00 |
| 11.01.2024 | 15,18 | 15,41 | 15,09 | 15,38 | 0,59% | 253.097,00 |
| 10.01.2024 | 15,24 | 15,40 | 15,23 | 15,29 | 0,14% | 135.366,00 |
| 09.01.2024 | 15,09 | 15,31 | 15,04 | 15,27 | -0,05% | 151.124,00 |
| 08.01.2024 | 15,01 | 15,34 | 14,97 | 15,28 | 1,53% | 130.968,00 |
| 05.01.2024 | 15,00 | 15,15 | 14,78 | 15,05 | 0,10% | 165.315,00 |
| 04.01.2024 | 15,21 | 15,39 | 15,01 | 15,03 | -1,83% | 778.582,00 |
| 03.01.2024 | 15,53 | 15,75 | 15,31 | 15,31 | -2,86% | 482.008,00 |
| 02.01.2024 | 15,58 | 15,90 | 15,55 | 15,76 | -0,10% | 683.441,00 |
| 29.12.2023 | 15,98 | 15,98 | 15,69 | 15,78 | -1,00% | 151.008,00 |
| 28.12.2023 | 15,75 | 15,94 | 15,65 | 15,94 | 0,85% | 89.386,00 |
| 27.12.2023 | 16,07 | 16,07 | 15,77 | 15,80 | -0,75% | 248.764,00 |
| 26.12.2023 | 15,81 | 15,99 | 15,77 | 15,92 | 0,51% | 63.958,00 |
| 22.12.2023 | 15,90 | 16,08 | 15,80 | 15,84 | 0,25% | 183.493,00 |
| 21.12.2023 | 13,94 | 15,83 | 13,94 | 15,80 | 2,03% | 205.618,00 |
| 20.12.2023 | 15,55 | 15,95 | 15,43 | 15,49 | -0,48% | 277.718,00 |
| 19.12.2023 | 15,40 | 15,68 | 15,36 | 15,56 | 1,20% | 349.561,00 |
| 18.12.2023 | 15,43 | 15,55 | 15,09 | 15,38 | 0,85% | 298.800,00 |
| 15.12.2023 | 15,37 | 15,43 | 15,15 | 15,25 | -1,55% | 253.531,00 |
| 14.12.2023 | 15,51 | 15,93 | 15,30 | 15,49 | 0,42% | 394.282,00 |
| 13.12.2023 | 14,88 | 15,57 | 14,80 | 15,42 | 4,01% | 181.838,00 |
| 12.12.2023 | 14,79 | 14,95 | 14,66 | 14,83 | 0,30% | 128.887,00 |
| 11.12.2023 | 14,95 | 15,01 | 14,75 | 14,78 | -1,10% | 263.798,00 |
| 08.12.2023 | 14,62 | 14,95 | 14,62 | 14,95 | 0,78% | 359.683,00 |
| 07.12.2023 | 14,62 | 14,97 | 14,62 | 14,83 | 0,75% | 198.734,00 |