65,930€
1,31%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 64,64 | 65,53 | 63,19 | 64,96 | -0,18% | 9,00 |
| 10.04.2025 | 64,58 | 66,63 | 63,71 | 65,08 | -2,34% | - |
| 09.04.2025 | 64,48 | 67,17 | 62,02 | 66,64 | 3,59% | 278,00 |
| 08.04.2025 | 65,96 | 67,65 | 63,97 | 64,33 | -1,39% | - |
| 07.04.2025 | 69,49 | 69,49 | 64,53 | 65,24 | -3,93% | 345,00 |
| 04.04.2025 | 69,50 | 70,21 | 67,18 | 67,91 | -2,30% | 157,00 |
| 03.04.2025 | 70,45 | 70,70 | 67,52 | 69,51 | -1,45% | - |
| 02.04.2025 | 71,10 | 71,30 | 70,23 | 70,53 | -0,90% | - |
| 01.04.2025 | 71,23 | 71,71 | 70,51 | 71,17 | -0,45% | - |
| 31.03.2025 | 70,46 | 72,27 | 70,16 | 71,49 | 1,02% | - |
| 28.03.2025 | 70,50 | 70,92 | 70,11 | 70,77 | 0,54% | - |
| 27.03.2025 | 70,43 | 71,24 | 70,01 | 70,39 | -0,18% | - |
| 26.03.2025 | 69,65 | 70,72 | 69,39 | 70,52 | 1,82% | - |
| 25.03.2025 | 70,02 | 70,36 | 69,17 | 69,26 | -1,18% | - |
| 24.03.2025 | 69,40 | 70,38 | 69,33 | 70,09 | 0,49% | - |
| 21.03.2025 | 70,31 | 70,45 | 69,48 | 69,75 | -0,77% | - |
| 20.03.2025 | 69,80 | 70,70 | 69,61 | 70,29 | 0,85% | - |
| 19.03.2025 | 70,36 | 71,05 | 69,59 | 69,70 | -0,73% | - |
| 18.03.2025 | 70,60 | 70,90 | 70,02 | 70,21 | -0,66% | - |
| 17.03.2025 | 70,41 | 70,91 | 70,14 | 70,68 | 0,01% | 10,00 |
| 14.03.2025 | 69,69 | 70,73 | 69,19 | 70,67 | 1,38% | - |
| 13.03.2025 | 69,13 | 70,51 | 68,79 | 69,71 | 0,93% | - |
| 12.03.2025 | 69,61 | 70,40 | 68,03 | 69,07 | -0,66% | 30,00 |
| 11.03.2025 | 70,93 | 71,06 | 69,26 | 69,53 | -2,14% | - |
| 10.03.2025 | 70,00 | 72,19 | 68,91 | 71,05 | 1,50% | - |
| 07.03.2025 | 69,50 | 70,78 | 68,52 | 70,00 | 0,76% | - |
| 06.03.2025 | 70,05 | 70,05 | 67,93 | 69,47 | -0,81% | 200,00 |
| 05.03.2025 | 69,83 | 70,18 | 68,71 | 70,04 | 0,03% | - |
| 04.03.2025 | 70,65 | 72,08 | 69,86 | 70,02 | -0,91% | - |
| 03.03.2025 | 70,96 | 71,04 | 69,87 | 70,66 | -0,62% | - |
| 28.02.2025 | 70,69 | 71,23 | 70,04 | 71,10 | 0,75% | - |
| 27.02.2025 | 69,39 | 70,92 | 69,39 | 70,57 | 1,82% | - |
| 26.02.2025 | 70,19 | 70,58 | 69,20 | 69,31 | -1,41% | - |
| 25.02.2025 | 69,66 | 70,42 | 68,62 | 70,30 | 0,86% | - |
| 24.02.2025 | 69,62 | 70,52 | 69,22 | 69,70 | 0,24% | - |
| 21.02.2025 | 67,95 | 69,57 | 67,83 | 69,53 | 2,36% | - |
| 20.02.2025 | 68,45 | 68,68 | 67,78 | 67,93 | -0,67% | 12,00 |
| 19.02.2025 | 68,01 | 68,88 | 67,89 | 68,39 | 0,71% | - |
| 18.02.2025 | 67,97 | 68,19 | 67,51 | 67,91 | -0,06% | 8,00 |
| 17.02.2025 | 67,67 | 68,00 | 67,67 | 67,95 | 0,37% | - |
| 14.02.2025 | 68,64 | 69,03 | 67,60 | 67,70 | -1,30% | - |
| 13.02.2025 | 70,07 | 70,07 | 67,98 | 68,59 | 0,01% | - |
| 12.02.2025 | 70,79 | 70,79 | 68,20 | 68,58 | -2,07% | - |
| 11.02.2025 | 70,66 | 70,66 | 69,48 | 70,03 | -0,84% | - |
| 10.02.2025 | 70,57 | 71,41 | 69,88 | 70,62 | 0,10% | - |
| 07.02.2025 | 70,38 | 70,61 | 69,67 | 70,55 | 0,16% | - |
| 06.02.2025 | 70,07 | 70,62 | 69,82 | 70,44 | 0,53% | - |
| 05.02.2025 | 69,80 | 70,27 | 69,33 | 70,07 | 0,31% | - |
| 04.02.2025 | 70,25 | 70,76 | 69,31 | 69,85 | -1,10% | - |
| 03.02.2025 | 69,74 | 71,16 | 69,24 | 70,63 | 0,89% | - |
| 30.01.2025 | 68,96 | 70,31 | 68,59 | 70,01 | 1,38% | - |
| 29.01.2025 | 69,98 | 70,66 | 68,86 | 69,06 | -1,23% | - |
| 28.01.2025 | 70,95 | 71,61 | 69,59 | 69,92 | -1,40% | - |
| 27.01.2025 | 68,41 | 70,93 | 67,65 | 70,91 | 3,59% | 10,00 |
| 24.01.2025 | 68,63 | 68,63 | 67,50 | 68,45 | -0,23% | - |
| 23.01.2025 | 68,69 | 69,25 | 67,66 | 68,61 | -0,10% | - |
| 22.01.2025 | 69,87 | 70,29 | 68,47 | 68,68 | -2,26% | - |
| 21.01.2025 | 69,88 | 70,52 | 69,38 | 70,27 | 0,57% | 280,00 |
| 20.01.2025 | 70,32 | 70,46 | 69,79 | 69,87 | -0,91% | 145,00 |
| 17.01.2025 | 70,06 | 70,74 | 69,96 | 70,51 | 0,63% | - |
| 16.01.2025 | 68,72 | 70,10 | 68,52 | 70,07 | 2,17% | - |
| 15.01.2025 | 68,54 | 70,45 | 68,51 | 68,58 | 0,03% | - |
| 14.01.2025 | 67,94 | 68,72 | 67,52 | 68,56 | 0,71% | - |
| 13.01.2025 | 66,59 | 68,11 | 66,59 | 68,08 | 2,02% | - |
| 10.01.2025 | 67,03 | 67,63 | 65,98 | 66,73 | -0,42% | - |
| 09.01.2025 | 67,53 | 67,67 | 66,94 | 67,01 | -0,71% | - |
| 08.01.2025 | 67,73 | 68,14 | 67,07 | 67,49 | -0,21% | - |
| 07.01.2025 | 67,79 | 68,84 | 67,48 | 67,63 | -0,34% | - |
| 06.01.2025 | 68,21 | 68,48 | 67,16 | 67,86 | -0,51% | - |
| 03.01.2025 | 67,99 | 68,65 | 67,56 | 68,21 | 0,43% | - |
| 02.01.2025 | 67,24 | 68,45 | 67,24 | 67,92 | 1,77% | 50,00 |
| 30.12.2024 | 67,46 | 67,46 | 66,67 | 66,74 | -1,13% | 10,00 |
| 27.12.2024 | 67,56 | 68,41 | 67,41 | 67,50 | -0,03% | 14,00 |
| 23.12.2024 | 67,30 | 68,07 | 66,82 | 67,52 | 0,27% | - |
| 20.12.2024 | 67,01 | 68,08 | 66,32 | 67,34 | 0,52% | 27,00 |
| 19.12.2024 | 68,24 | 68,63 | 66,87 | 66,99 | -1,69% | 188,00 |
| 18.12.2024 | 69,89 | 70,49 | 68,05 | 68,14 | -2,45% | - |
| 17.12.2024 | 71,08 | 71,08 | 69,57 | 69,85 | 0,04% | - |
| 16.12.2024 | 71,01 | 71,79 | 69,82 | 69,82 | -1,77% | - |
| 13.12.2024 | 70,54 | 71,21 | 69,94 | 71,08 | 0,77% | - |
| 12.12.2024 | 70,87 | 71,37 | 70,29 | 70,54 | -0,45% | - |
| 11.12.2024 | 70,54 | 71,33 | 70,30 | 70,86 | 0,47% | 23,00 |
| 10.12.2024 | 70,68 | 71,06 | 69,75 | 70,53 | -0,20% | - |
| 09.12.2024 | 70,59 | 71,34 | 70,07 | 70,67 | -0,17% | - |
| 06.12.2024 | 70,95 | 71,14 | 70,19 | 70,79 | -0,23% | - |
| 05.12.2024 | 71,87 | 71,87 | 70,65 | 70,95 | -1,31% | - |
| 04.12.2024 | 70,91 | 71,91 | 70,70 | 71,89 | 1,30% | - |
| 03.12.2024 | 71,93 | 71,93 | 70,91 | 70,97 | -1,35% | - |
| 02.12.2024 | 73,47 | 73,87 | 71,65 | 71,94 | -1,80% | - |
| 29.11.2024 | 73,58 | 74,04 | 72,62 | 73,26 | -1,16% | - |
| 28.11.2024 | 73,42 | 74,47 | 73,42 | 74,12 | 0,95% | 130,00 |
| 27.11.2024 | 73,33 | 74,67 | 72,93 | 73,42 | 0,01% | - |
| 26.11.2024 | 72,80 | 73,71 | 72,35 | 73,41 | 0,92% | - |
| 25.11.2024 | 73,22 | 73,89 | 72,46 | 72,74 | -0,64% | - |
| 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% | - |