67,660€
0,36%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 57,22 | 57,65 | 56,99 | 57,54 | 0,56% | - |
| 04.07.2024 | 57,38 | 57,46 | 57,22 | 57,22 | -0,42% | 90,00 |
| 03.07.2024 | 57,64 | 57,64 | 57,18 | 57,46 | -0,02% | - |
| 02.07.2024 | 57,52 | 57,80 | 57,29 | 57,47 | 0,05% | 8,00 |
| 01.07.2024 | 57,80 | 57,93 | 56,93 | 57,44 | -0,62% | - |
| 28.06.2024 | 57,60 | 57,86 | 57,19 | 57,80 | 0,52% | - |
| 27.06.2024 | 57,38 | 57,61 | 56,69 | 57,50 | 0,38% | - |
| 26.06.2024 | 56,79 | 57,29 | 56,56 | 57,28 | 0,90% | - |
| 25.06.2024 | 57,56 | 57,99 | 56,62 | 56,77 | -1,34% | 5,00 |
| 24.06.2024 | 57,52 | 57,90 | 57,19 | 57,54 | 0,12% | 43,00 |
| 21.06.2024 | 57,01 | 57,65 | 57,01 | 57,47 | 0,40% | - |
| 20.06.2024 | 57,26 | 57,73 | 56,95 | 57,24 | -0,03% | - |
| 19.06.2024 | 57,90 | 57,90 | 57,23 | 57,26 | -0,28% | 6,00 |
| 18.06.2024 | 57,26 | 57,80 | 57,09 | 57,42 | 0,21% | 56,00 |
| 17.06.2024 | 57,24 | 57,73 | 56,72 | 57,30 | 0,17% | 102,00 |
| 14.06.2024 | 56,95 | 57,42 | 56,34 | 57,20 | 0,79% | - |
| 13.06.2024 | 55,72 | 56,95 | 55,52 | 56,75 | 1,85% | - |
| 12.06.2024 | 56,15 | 56,91 | 55,57 | 55,72 | -0,66% | 22,00 |
| 11.06.2024 | 55,74 | 56,46 | 55,67 | 56,09 | 0,27% | 3,00 |
| 10.06.2024 | 56,63 | 56,97 | 55,71 | 55,94 | -1,22% | 88,00 |
| 07.06.2024 | 56,89 | 57,17 | 56,48 | 56,63 | -0,49% | - |
| 06.06.2024 | 56,67 | 57,01 | 56,25 | 56,91 | 0,49% | 10,00 |
| 05.06.2024 | 56,81 | 56,95 | 55,90 | 56,63 | 0,25% | - |
| 04.06.2024 | 55,92 | 56,80 | 55,69 | 56,49 | 1,09% | 54,00 |
| 03.06.2024 | 55,98 | 56,26 | 55,73 | 55,88 | -0,23% | 125,00 |
| 31.05.2024 | 55,64 | 56,09 | 55,02 | 56,01 | 0,81% | - |
| 30.05.2024 | 54,53 | 55,66 | 53,97 | 55,56 | 1,78% | 11,00 |
| 29.05.2024 | 54,81 | 55,10 | 54,00 | 54,59 | 0,07% | 42,00 |
| 28.05.2024 | 54,87 | 55,45 | 54,51 | 54,55 | -0,58% | 90,00 |
| 27.05.2024 | 54,66 | 54,93 | 54,54 | 54,87 | 0,48% | - |
| 24.05.2024 | 54,55 | 54,72 | 54,38 | 54,61 | 0,00% | - |
| 23.05.2024 | 55,12 | 55,98 | 54,56 | 54,61 | -1,71% | - |
| 22.05.2024 | 55,98 | 56,09 | 55,47 | 55,56 | -0,68% | 5,00 |
| 21.05.2024 | 55,76 | 56,11 | 55,48 | 55,94 | 0,47% | - |
| 20.05.2024 | 55,70 | 56,06 | 55,47 | 55,68 | -0,07% | 80,00 |
| 17.05.2024 | 55,96 | 55,96 | 55,38 | 55,72 | 0,18% | - |
| 16.05.2024 | 55,30 | 55,68 | 55,24 | 55,62 | 0,47% | - |
| 15.05.2024 | 56,09 | 56,32 | 55,27 | 55,36 | -0,75% | - |
| 14.05.2024 | 55,68 | 56,17 | 55,41 | 55,78 | 0,07% | 20,00 |
| 13.05.2024 | 55,98 | 55,98 | 55,45 | 55,74 | -0,14% | - |
| 10.05.2024 | 54,87 | 55,86 | 54,87 | 55,82 | 1,05% | - |
| 09.05.2024 | 54,13 | 55,35 | 54,13 | 55,24 | 1,67% | - |
| 08.05.2024 | 55,06 | 55,50 | 54,16 | 54,33 | -1,25% | 28,00 |
| 07.05.2024 | 54,61 | 55,17 | 54,38 | 55,02 | 0,75% | 10,00 |
| 06.05.2024 | 54,73 | 54,97 | 54,18 | 54,61 | 0,00% | - |
| 03.05.2024 | 54,23 | 54,73 | 53,94 | 54,61 | 1,00% | - |
| 02.05.2024 | 53,66 | 54,58 | 53,60 | 54,07 | 0,99% | 19,00 |
| 30.04.2024 | 53,90 | 54,00 | 53,47 | 53,54 | -0,87% | 58,00 |
| 29.04.2024 | 54,19 | 54,61 | 53,74 | 54,01 | 0,00% | 212,00 |
| 26.04.2024 | 53,88 | 54,69 | 53,88 | 54,01 | -0,33% | - |
| 25.04.2024 | 54,59 | 54,59 | 53,83 | 54,19 | -0,77% | 130,00 |
| 24.04.2024 | 54,47 | 55,04 | 53,51 | 54,61 | -0,51% | 225,00 |
| 23.04.2024 | 53,28 | 55,03 | 53,25 | 54,89 | 2,67% | 101,00 |
| 22.04.2024 | 53,40 | 53,56 | 53,08 | 53,46 | 0,72% | - |
| 19.04.2024 | 52,65 | 53,46 | 52,04 | 53,08 | 1,20% | 10,00 |