64,940€
0,59%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 64,58 | 65,53 | 64,48 | 64,94 | 0,59% | - |
| 05.06.2025 | 65,32 | 65,51 | 64,39 | 64,56 | -1,16% | 50,00 |
| 04.06.2025 | 65,73 | 65,83 | 64,93 | 65,32 | -0,64% | - |
| 03.06.2025 | 65,99 | 66,59 | 65,24 | 65,74 | -0,33% | 16,00 |
| 02.06.2025 | 66,39 | 66,39 | 65,05 | 65,96 | -0,66% | - |
| 30.05.2025 | 65,50 | 66,51 | 64,69 | 66,40 | 1,54% | - |
| 29.05.2025 | 66,73 | 67,98 | 65,00 | 65,39 | -2,11% | - |
| 28.05.2025 | 66,89 | 67,16 | 66,42 | 66,80 | -0,12% | - |
| 27.05.2025 | 66,81 | 67,41 | 65,82 | 66,88 | -0,12% | - |
| 26.05.2025 | 66,03 | 67,14 | 65,77 | 66,96 | 1,39% | - |
| 23.05.2025 | 66,05 | 66,30 | 64,80 | 66,04 | 0,02% | - |
| 22.05.2025 | 66,15 | 66,39 | 65,41 | 66,03 | -0,36% | - |
| 21.05.2025 | 67,21 | 67,21 | 65,67 | 66,27 | -1,38% | - |
| 20.05.2025 | 67,35 | 67,47 | 66,99 | 67,20 | -0,13% | - |
| 19.05.2025 | 67,13 | 67,35 | 65,84 | 67,29 | 0,16% | - |
| 16.05.2025 | 66,10 | 67,19 | 65,74 | 67,18 | 1,74% | - |
| 15.05.2025 | 65,10 | 66,14 | 64,17 | 66,03 | 1,84% | - |
| 14.05.2025 | 65,21 | 65,35 | 64,19 | 64,84 | -0,51% | - |
| 13.05.2025 | 66,21 | 66,28 | 65,05 | 65,17 | -1,62% | - |
| 12.05.2025 | 67,10 | 69,81 | 65,00 | 66,24 | -0,72% | - |
| 09.05.2025 | 66,79 | 67,13 | 66,14 | 66,72 | -0,04% | - |
| 08.05.2025 | 67,43 | 68,16 | 66,54 | 66,75 | -0,95% | - |
| 07.05.2025 | 67,43 | 68,81 | 67,12 | 67,39 | -0,07% | 100,00 |
| 06.05.2025 | 67,53 | 68,11 | 66,73 | 67,44 | -0,12% | - |
| 05.05.2025 | 67,58 | 68,25 | 66,74 | 67,52 | 0,06% | - |
| 02.05.2025 | 67,97 | 68,59 | 66,93 | 67,48 | -1,47% | 240,00 |
| 30.04.2025 | 67,61 | 68,56 | 67,04 | 68,49 | 0,79% | - |
| 29.04.2025 | 66,95 | 68,50 | 66,15 | 67,95 | 1,57% | 20,00 |
| 28.04.2025 | 66,61 | 67,07 | 66,18 | 66,90 | 0,42% | - |
| 25.04.2025 | 66,99 | 67,50 | 66,14 | 66,62 | -0,64% | - |
| 24.04.2025 | 67,47 | 67,97 | 66,47 | 67,05 | -1,70% | - |
| 23.04.2025 | 68,96 | 70,70 | 67,07 | 68,21 | -1,50% | - |
| 22.04.2025 | 69,51 | 69,51 | 68,09 | 69,25 | -0,35% | - |
| 17.04.2025 | 68,40 | 70,10 | 67,58 | 69,49 | 1,50% | - |
| 16.04.2025 | 68,58 | 69,35 | 67,33 | 68,46 | -0,23% | - |
| 15.04.2025 | 67,35 | 68,93 | 67,23 | 68,62 | 1,63% | - |
| 14.04.2025 | 66,81 | 67,73 | 66,10 | 67,52 | 3,94% | - |
| 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% | - |