73,220€
-0,49%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 73,59 | 74,56 | 73,21 | 73,21 | -0,50% | - |
| 21.11.2024 | 73,03 | 73,75 | 72,24 | 73,58 | 0,74% | - |
| 20.11.2024 | 72,92 | 73,68 | 72,66 | 73,04 | 0,18% | - |
| 19.11.2024 | 72,44 | 73,23 | 71,73 | 72,91 | 0,65% | - |
| 18.11.2024 | 72,15 | 72,89 | 71,49 | 72,44 | 0,42% | - |
| 15.11.2024 | 71,52 | 72,44 | 71,13 | 72,14 | 0,87% | - |
| 14.11.2024 | 72,56 | 73,09 | 71,51 | 71,52 | -1,27% | 108,00 |
| 13.11.2024 | 71,72 | 73,09 | 71,39 | 72,44 | 0,99% | 25,00 |
| 12.11.2024 | 71,35 | 72,41 | 71,35 | 71,73 | 0,43% | - |
| 11.11.2024 | 70,73 | 71,91 | 70,73 | 71,42 | 0,92% | - |
| 08.11.2024 | 68,22 | 71,02 | 68,22 | 70,77 | 3,75% | - |
| 07.11.2024 | 68,23 | 68,41 | 67,55 | 68,21 | 0,25% | - |
| 06.11.2024 | 69,65 | 71,84 | 67,16 | 68,04 | 0,52% | - |
| 05.11.2024 | 68,01 | 68,11 | 66,97 | 67,69 | -0,47% | 25,00 |
| 04.11.2024 | 68,03 | 68,23 | 67,41 | 68,01 | -0,03% | - |
| 01.11.2024 | 68,34 | 69,29 | 68,01 | 68,03 | -0,51% | - |
| 31.10.2024 | 68,68 | 69,07 | 68,10 | 68,38 | -1,04% | - |
| 30.10.2024 | 68,29 | 69,35 | 67,90 | 69,10 | 1,30% | 200,00 |
| 29.10.2024 | 68,85 | 69,09 | 68,16 | 68,21 | -0,93% | - |
| 28.10.2024 | 69,06 | 70,04 | 68,63 | 68,85 | -0,33% | - |
| 25.10.2024 | 67,88 | 70,07 | 67,88 | 69,08 | 1,86% | - |
| 24.10.2024 | 71,12 | 71,74 | 66,07 | 67,82 | -4,51% | 130,00 |
| 23.10.2024 | 69,06 | 71,47 | 68,81 | 71,02 | 2,87% | 20,00 |
| 22.10.2024 | 68,95 | 70,01 | 68,73 | 69,04 | 0,13% | - |
| 21.10.2024 | 69,44 | 69,79 | 68,93 | 68,95 | -0,46% | - |
| 18.10.2024 | 70,11 | 70,17 | 69,27 | 69,27 | -1,20% | - |
| 17.10.2024 | 70,39 | 71,17 | 69,75 | 70,11 | -0,38% | - |
| 16.10.2024 | 69,20 | 70,81 | 68,67 | 70,38 | 1,72% | - |
| 15.10.2024 | 68,05 | 69,71 | 68,05 | 69,19 | 1,69% | 40,00 |
| 14.10.2024 | 67,24 | 68,40 | 66,57 | 68,04 | 1,22% | - |
| 11.10.2024 | 66,99 | 67,48 | 66,15 | 67,22 | 0,21% | - |
| 10.10.2024 | 67,40 | 67,81 | 66,60 | 67,08 | -0,56% | 219,00 |
| 09.10.2024 | 67,26 | 67,78 | 67,14 | 67,46 | 0,21% | - |
| 08.10.2024 | 66,85 | 67,69 | 66,60 | 67,32 | 0,52% | - |
| 07.10.2024 | 67,50 | 67,54 | 66,54 | 66,97 | -0,80% | - |
| 04.10.2024 | 68,17 | 69,06 | 66,90 | 67,51 | -1,00% | - |
| 03.10.2024 | 68,17 | 68,32 | 67,62 | 68,19 | 0,03% | - |
| 02.10.2024 | 68,01 | 68,39 | 66,99 | 68,17 | 0,18% | - |
| 01.10.2024 | 67,66 | 68,60 | 67,32 | 68,05 | 0,58% | 13,00 |
| 30.09.2024 | 66,99 | 67,72 | 66,38 | 67,66 | 0,88% | - |
| 27.09.2024 | 66,57 | 67,30 | 66,50 | 67,07 | 0,75% | - |
| 26.09.2024 | 66,95 | 67,33 | 66,26 | 66,57 | -0,55% | 75,00 |
| 25.09.2024 | 66,75 | 67,12 | 66,31 | 66,94 | 0,19% | - |
| 24.09.2024 | 67,52 | 67,52 | 66,73 | 66,81 | -1,10% | - |
| 23.09.2024 | 66,63 | 67,75 | 64,77 | 67,55 | 1,17% | - |
| 20.09.2024 | 66,43 | 67,10 | 65,28 | 66,77 | 0,63% | - |
| 19.09.2024 | 68,05 | 68,79 | 66,09 | 66,35 | -2,47% | 10,00 |
| 18.09.2024 | 68,37 | 68,84 | 67,60 | 68,03 | -0,58% | 13,00 |
| 17.09.2024 | 68,91 | 69,25 | 68,16 | 68,43 | -0,84% | 12,00 |
| 16.09.2024 | 69,18 | 69,44 | 68,86 | 69,01 | -0,27% | 15,00 |
| 13.09.2024 | 68,45 | 69,34 | 68,35 | 69,20 | 0,92% | - |
| 12.09.2024 | 68,99 | 69,21 | 68,33 | 68,57 | -0,65% | - |
| 11.09.2024 | 69,36 | 69,36 | 68,36 | 69,02 | -0,35% | - |
| 10.09.2024 | 69,32 | 69,94 | 68,79 | 69,26 | 0,32% | - |
| 09.09.2024 | 67,66 | 69,16 | 67,27 | 69,04 | 2,04% | - |
| 06.09.2024 | 67,42 | 67,73 | 66,76 | 67,66 | 0,36% | - |
| 05.09.2024 | 67,32 | 68,10 | 67,16 | 67,42 | 0,00% | - |
| 04.09.2024 | 66,49 | 67,50 | 66,02 | 67,42 | 1,19% | - |
| 03.09.2024 | 66,09 | 66,68 | 65,40 | 66,63 | 0,82% | - |
| 02.09.2024 | 66,09 | 66,09 | 65,48 | 66,09 | 0,23% | - |
| 30.08.2024 | 65,78 | 66,36 | 65,47 | 65,94 | 0,24% | - |
| 29.08.2024 | 65,96 | 66,67 | 65,64 | 65,78 | -0,35% | - |
| 28.08.2024 | 65,02 | 66,03 | 64,99 | 66,01 | 1,60% | - |
| 27.08.2024 | 65,10 | 65,44 | 64,38 | 64,97 | -0,20% | - |
| 26.08.2024 | 65,14 | 65,88 | 64,99 | 65,10 | -0,09% | - |
| 23.08.2024 | 65,20 | 65,53 | 64,94 | 65,16 | 0,09% | - |
| 22.08.2024 | 65,20 | 65,43 | 64,98 | 65,10 | -0,15% | - |
| 21.08.2024 | 64,85 | 65,27 | 64,79 | 65,20 | 0,57% | - |
| 20.08.2024 | 65,24 | 65,40 | 64,64 | 64,83 | -0,57% | - |
| 19.08.2024 | 64,73 | 65,42 | 64,31 | 65,20 | 0,88% | - |
| 16.08.2024 | 65,32 | 65,48 | 64,56 | 64,63 | -0,87% | - |
| 15.08.2024 | 65,52 | 66,41 | 64,87 | 65,20 | -0,52% | - |
| 14.08.2024 | 65,50 | 65,85 | 64,96 | 65,54 | 0,26% | 29,00 |
| 13.08.2024 | 65,74 | 66,00 | 65,29 | 65,37 | -0,65% | 15,00 |
| 12.08.2024 | 66,05 | 66,15 | 65,09 | 65,80 | -0,27% | 30,00 |
| 09.08.2024 | 65,56 | 66,07 | 65,26 | 65,98 | 0,66% | - |
| 08.08.2024 | 65,70 | 66,20 | 65,25 | 65,55 | -0,23% | 83,00 |
| 07.08.2024 | 66,75 | 66,87 | 65,37 | 65,70 | -1,31% | 20,00 |
| 06.08.2024 | 64,91 | 67,01 | 64,77 | 66,57 | 2,53% | 3,00 |
| 05.08.2024 | 65,50 | 65,87 | 59,49 | 64,93 | -0,93% | 14,00 |
| 02.08.2024 | 65,60 | 66,08 | 64,21 | 65,54 | 0,12% | - |
| 01.08.2024 | 63,82 | 65,72 | 63,70 | 65,46 | 2,73% | - |
| 31.07.2024 | 64,39 | 64,54 | 63,50 | 63,72 | -1,16% | - |
| 30.07.2024 | 63,84 | 64,59 | 63,59 | 64,47 | 1,15% | - |
| 29.07.2024 | 63,32 | 64,04 | 63,26 | 63,74 | 0,54% | 58,00 |
| 26.07.2024 | 62,67 | 63,68 | 62,64 | 63,40 | 0,97% | - |
| 25.07.2024 | 62,66 | 63,59 | 62,43 | 62,79 | 0,27% | 30,00 |
| 24.07.2024 | 61,54 | 63,46 | 61,10 | 62,62 | 1,89% | - |
| 23.07.2024 | 60,96 | 62,93 | 60,76 | 61,46 | 0,75% | - |
| 22.07.2024 | 61,34 | 61,64 | 60,76 | 61,00 | -0,42% | 20,00 |
| 19.07.2024 | 61,14 | 61,32 | 60,70 | 61,26 | 0,44% | 18,00 |
| 18.07.2024 | 61,62 | 62,41 | 60,84 | 60,99 | -0,99% | 35,00 |
| 17.07.2024 | 60,27 | 61,63 | 59,72 | 61,60 | 2,11% | - |
| 16.07.2024 | 60,03 | 60,61 | 59,84 | 60,33 | 0,50% | - |
| 15.07.2024 | 58,81 | 60,08 | 58,73 | 60,03 | 1,83% | 5,00 |
| 12.07.2024 | 58,73 | 59,16 | 58,55 | 58,95 | 0,24% | - |
| 11.07.2024 | 57,40 | 58,96 | 56,94 | 58,81 | 2,58% | 10,00 |
| 10.07.2024 | 56,94 | 57,38 | 56,66 | 57,33 | 0,77% | - |
| 09.07.2024 | 57,26 | 57,45 | 56,72 | 56,89 | -0,65% | 1.040,00 |
| 08.07.2024 | 57,56 | 57,85 | 57,24 | 57,26 | -0,49% | 33,00 |