69,840€
1,13%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 68,96 | 70,04 | 68,59 | 69,81 | 1,09% | - |
| 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% | - |
| 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% | - |