63,350€
0,40%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 63,02 | 64,19 | 62,19 | 63,58 | 0,76% | - |
| 14.10.2025 | 62,84 | 63,38 | 62,26 | 63,10 | 0,43% | - |
| 13.10.2025 | 62,05 | 62,88 | 61,95 | 62,83 | 1,40% | - |
| 10.10.2025 | 61,03 | 62,07 | 60,89 | 61,96 | 1,84% | - |
| 09.10.2025 | 60,54 | 61,43 | 60,53 | 60,84 | 0,55% | - |
| 08.10.2025 | 60,45 | 60,77 | 60,14 | 60,51 | 0,28% | 10,00 |
| 07.10.2025 | 60,27 | 60,56 | 59,79 | 60,34 | 0,60% | 50,00 |
| 06.10.2025 | 60,11 | 61,09 | 59,78 | 59,98 | -0,28% | - |
| 03.10.2025 | 60,35 | 61,15 | 60,10 | 60,15 | -0,36% | - |
| 02.10.2025 | 61,15 | 61,15 | 60,16 | 60,37 | -1,32% | - |
| 01.10.2025 | 60,55 | 61,35 | 60,01 | 61,18 | 2,03% | 10,00 |
| 30.09.2025 | 59,98 | 60,01 | 59,87 | 59,96 | -0,27% | - |
| 29.09.2025 | 60,76 | 61,50 | 60,08 | 60,12 | -1,07% | - |
| 26.09.2025 | 60,53 | 61,13 | 60,43 | 60,77 | 0,35% | - |
| 25.09.2025 | 60,23 | 61,01 | 60,09 | 60,56 | 0,33% | - |
| 24.09.2025 | 60,47 | 61,43 | 60,36 | 60,36 | -0,10% | - |
| 23.09.2025 | 60,35 | 60,92 | 59,93 | 60,42 | 0,57% | - |
| 22.09.2025 | 60,89 | 60,92 | 60,03 | 60,08 | -1,15% | - |
| 19.09.2025 | 60,95 | 61,14 | 60,16 | 60,78 | -0,54% | - |
| 18.09.2025 | 60,87 | 61,68 | 60,66 | 61,11 | 0,33% | - |
| 17.09.2025 | 60,75 | 61,40 | 60,67 | 60,91 | 0,69% | - |
| 16.09.2025 | 62,01 | 62,39 | 60,44 | 60,49 | -2,26% | - |
| 15.09.2025 | 62,31 | 62,63 | 61,78 | 61,89 | -1,61% | 50,00 |
| 12.09.2025 | 62,85 | 62,91 | 62,85 | 62,90 | 0,59% | - |
| 11.09.2025 | 61,55 | 62,69 | 61,39 | 62,53 | 1,46% | - |
| 10.09.2025 | 61,77 | 62,26 | 61,38 | 61,63 | -0,45% | - |
| 09.09.2025 | 61,75 | 62,05 | 61,67 | 61,91 | 0,21% | - |
| 08.09.2025 | 62,38 | 62,89 | 61,53 | 61,78 | -0,82% | - |
| 05.09.2025 | 61,73 | 62,34 | 61,03 | 62,29 | 0,84% | - |
| 04.09.2025 | 61,65 | 62,04 | 61,50 | 61,77 | 0,26% | - |
| 03.09.2025 | 62,03 | 62,52 | 61,38 | 61,61 | -0,65% | - |
| 02.09.2025 | 62,07 | 62,79 | 61,72 | 62,01 | -0,11% | - |
| 01.09.2025 | 62,27 | 62,27 | 61,92 | 62,08 | -0,10% | - |
| 29.08.2025 | 61,98 | 62,96 | 61,76 | 62,14 | -0,05% | - |
| 28.08.2025 | 62,56 | 62,78 | 61,64 | 62,17 | -0,54% | - |
| 27.08.2025 | 61,97 | 62,77 | 61,97 | 62,51 | 0,84% | - |
| 26.08.2025 | 62,41 | 62,65 | 61,90 | 61,99 | -0,75% | - |
| 25.08.2025 | 62,39 | 62,83 | 62,28 | 62,46 | 0,18% | 30,00 |
| 22.08.2025 | 63,80 | 64,33 | 62,29 | 62,35 | -2,13% | - |
| 21.08.2025 | 63,46 | 63,83 | 63,13 | 63,71 | 0,47% | - |
| 20.08.2025 | 62,58 | 63,97 | 62,57 | 63,41 | 0,52% | - |
| 19.08.2025 | 61,63 | 63,18 | 61,48 | 63,08 | 2,12% | - |
| 18.08.2025 | 62,01 | 62,49 | 61,68 | 61,77 | -0,48% | 105,00 |
| 15.08.2025 | 61,95 | 62,43 | 61,62 | 62,07 | 0,13% | - |
| 14.08.2025 | 61,75 | 62,54 | 61,66 | 61,99 | 0,36% | - |
| 13.08.2025 | 62,25 | 62,27 | 61,40 | 61,77 | -0,71% | - |
| 12.08.2025 | 62,76 | 62,95 | 61,61 | 62,21 | -0,99% | - |
| 11.08.2025 | 63,07 | 63,57 | 62,83 | 62,83 | -0,30% | 90,00 |
| 08.08.2025 | 63,34 | 63,74 | 63,01 | 63,02 | -0,51% | - |
| 07.08.2025 | 63,20 | 63,92 | 62,76 | 63,34 | 0,17% | - |
| 06.08.2025 | 64,18 | 64,65 | 63,17 | 63,23 | -1,56% | - |
| 05.08.2025 | 64,86 | 65,20 | 64,08 | 64,23 | -1,08% | - |
| 04.08.2025 | 63,62 | 65,03 | 63,33 | 64,93 | 1,80% | - |
| 01.08.2025 | 62,66 | 63,84 | 61,38 | 63,78 | 1,51% | - |
| 31.07.2025 | 63,62 | 63,89 | 62,72 | 62,83 | -1,63% | - |
| 30.07.2025 | 63,68 | 64,81 | 63,52 | 63,87 | 0,28% | - |
| 29.07.2025 | 62,88 | 63,74 | 62,60 | 63,69 | 1,72% | - |
| 28.07.2025 | 62,61 | 63,42 | 62,53 | 62,61 | -0,05% | - |
| 25.07.2025 | 62,78 | 63,18 | 62,18 | 62,64 | -0,18% | 25,00 |
| 24.07.2025 | 63,08 | 63,08 | 62,56 | 62,75 | -0,32% | - |
| 23.07.2025 | 62,72 | 64,01 | 62,45 | 62,95 | 0,35% | - |
| 22.07.2025 | 60,99 | 62,74 | 60,99 | 62,73 | 2,84% | - |
| 21.07.2025 | 61,63 | 61,82 | 60,83 | 61,00 | -0,96% | 100,00 |
| 18.07.2025 | 61,96 | 62,20 | 61,57 | 61,59 | -0,73% | - |
| 17.07.2025 | 62,07 | 62,43 | 61,69 | 62,04 | -0,06% | - |
| 16.07.2025 | 61,73 | 62,63 | 61,40 | 62,08 | 0,49% | 20,00 |
| 15.07.2025 | 62,11 | 62,34 | 61,69 | 61,78 | -0,50% | 87,00 |
| 14.07.2025 | 61,25 | 62,25 | 61,01 | 62,09 | 1,39% | 100,00 |
| 11.07.2025 | 60,79 | 61,54 | 60,02 | 61,24 | 0,81% | - |
| 10.07.2025 | 60,45 | 61,46 | 60,07 | 60,75 | 0,30% | - |
| 09.07.2025 | 61,05 | 61,24 | 60,40 | 60,57 | -0,46% | 10,00 |
| 08.07.2025 | 61,47 | 61,47 | 60,62 | 60,85 | -0,85% | - |
| 07.07.2025 | 60,83 | 61,96 | 60,83 | 61,37 | 0,94% | - |
| 04.07.2025 | 61,21 | 61,21 | 60,58 | 60,80 | -0,80% | - |
| 03.07.2025 | 61,09 | 61,64 | 61,00 | 61,29 | 0,36% | - |
| 02.07.2025 | 61,69 | 62,06 | 60,62 | 61,07 | -1,10% | - |
| 01.07.2025 | 61,81 | 62,20 | 61,53 | 61,75 | -0,32% | - |
| 30.06.2025 | 61,61 | 62,01 | 61,00 | 61,95 | 0,21% | - |
| 27.06.2025 | 62,78 | 62,78 | 61,66 | 61,82 | -0,82% | - |
| 26.06.2025 | 62,86 | 63,02 | 61,64 | 62,33 | -0,75% | - |
| 25.06.2025 | 64,54 | 65,32 | 62,71 | 62,80 | -2,65% | - |
| 24.06.2025 | 65,61 | 65,93 | 64,44 | 64,51 | -1,51% | - |
| 23.06.2025 | 65,13 | 65,97 | 64,65 | 65,50 | 1,05% | - |
| 20.06.2025 | 65,14 | 66,23 | 64,69 | 64,82 | -0,11% | - |
| 19.06.2025 | 66,07 | 66,07 | 64,89 | 64,89 | -1,16% | - |
| 18.06.2025 | 65,04 | 66,07 | 64,75 | 65,65 | 1,11% | - |
| 17.06.2025 | 63,78 | 65,12 | 63,22 | 64,93 | 1,76% | - |
| 16.06.2025 | 64,57 | 65,19 | 63,45 | 63,81 | -0,98% | 10,00 |
| 13.06.2025 | 64,58 | 65,25 | 63,88 | 64,44 | -0,15% | - |
| 12.06.2025 | 64,90 | 64,90 | 63,71 | 64,54 | -0,52% | - |
| 11.06.2025 | 65,47 | 65,59 | 64,55 | 64,88 | -0,73% | - |
| 10.06.2025 | 65,32 | 65,70 | 65,02 | 65,36 | 0,14% | - |
| 09.06.2025 | 64,98 | 65,47 | 64,31 | 65,27 | 0,51% | - |
| 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% | - |