75,840$
0,61%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 75,26 | 76,11 | 74,97 | 75,84 | 0,61% | 671.909,00 |
| 31.03.2026 | 75,32 | 76,01 | 74,58 | 75,38 | 0,55% | 1.286.594,00 |
| 30.03.2026 | 75,14 | 76,07 | 74,55 | 74,97 | 0,75% | 1.442.309,00 |
| 27.03.2026 | 74,40 | 75,33 | 74,03 | 74,41 | 0,01% | 937.508,00 |
| 26.03.2026 | 74,15 | 74,96 | 74,00 | 74,40 | 0,24% | 939.698,00 |
| 25.03.2026 | 75,19 | 75,46 | 74,02 | 74,22 | -1,36% | 1.364.040,00 |
| 24.03.2026 | 75,42 | 76,06 | 75,08 | 75,24 | -0,63% | 1.252.501,00 |
| 23.03.2026 | 76,55 | 76,67 | 75,47 | 75,72 | -0,56% | 1.741.784,00 |
| 20.03.2026 | 78,65 | 78,82 | 75,70 | 76,15 | -3,20% | 2.901.344,00 |
| 19.03.2026 | 78,95 | 79,70 | 78,46 | 78,67 | -0,51% | 802.772,00 |
| 18.03.2026 | 79,56 | 79,86 | 79,04 | 79,07 | -1,21% | 699.029,00 |
| 17.03.2026 | 80,08 | 80,52 | 79,55 | 80,04 | 0,31% | 1.152.041,00 |
| 16.03.2026 | 79,72 | 80,51 | 79,63 | 79,79 | 0,74% | 1.116.494,00 |
| 13.03.2026 | 80,42 | 81,04 | 79,03 | 79,20 | -0,58% | 1.671.790,00 |
| 12.03.2026 | 80,00 | 80,36 | 79,31 | 79,66 | -0,24% | 1.049.241,00 |
| 11.03.2026 | 80,19 | 80,58 | 79,50 | 79,85 | -0,80% | 971.184,00 |
| 10.03.2026 | 80,70 | 81,19 | 80,05 | 80,49 | -0,70% | 1.272.348,00 |
| 09.03.2026 | 80,69 | 81,10 | 80,10 | 81,06 | -0,36% | 1.586.417,00 |
| 06.03.2026 | 80,99 | 81,36 | 80,41 | 81,35 | 0,39% | 1.525.091,00 |
| 05.03.2026 | 81,16 | 81,29 | 80,45 | 81,03 | -0,97% | 1.187.093,00 |
| 04.03.2026 | 81,70 | 81,95 | 80,81 | 81,82 | -0,12% | 1.509.835,00 |
| 03.03.2026 | 80,26 | 82,08 | 80,26 | 81,92 | 0,97% | 1.575.087,00 |
| 02.03.2026 | 79,99 | 81,61 | 79,77 | 81,13 | 0,81% | 1.045.847,00 |
| 27.02.2026 | 79,54 | 81,17 | 79,22 | 80,48 | 0,88% | 2.006.534,00 |
| 26.02.2026 | 79,36 | 80,10 | 79,36 | 79,78 | 0,28% | 738.009,00 |
| 25.02.2026 | 79,06 | 79,65 | 78,41 | 79,56 | 0,38% | 900.474,00 |
| 24.02.2026 | 79,20 | 79,41 | 78,82 | 79,26 | 1,30% | 706.179,00 |
| 20.02.2026 | 77,39 | 78,26 | 77,20 | 78,24 | 1,44% | 864.365,00 |
| 19.02.2026 | 76,72 | 77,51 | 76,70 | 77,13 | 0,57% | 1.232.782,00 |
| 18.02.2026 | 78,70 | 78,97 | 76,60 | 76,69 | -3,13% | 1.640.851,00 |
| 17.02.2026 | 78,25 | 79,29 | 77,56 | 79,17 | 1,40% | 1.080.350,00 |
| 13.02.2026 | 76,91 | 78,18 | 76,46 | 78,08 | 1,96% | 1.409.860,00 |
| 12.02.2026 | 77,13 | 78,01 | 76,10 | 76,58 | -0,22% | 3.195.730,00 |
| 11.02.2026 | 76,79 | 77,16 | 75,44 | 76,75 | 0,31% | 1.813.085,00 |
| 10.02.2026 | 75,47 | 76,71 | 75,47 | 76,51 | 1,61% | 1.297.314,00 |
| 09.02.2026 | 74,83 | 75,42 | 74,55 | 75,30 | 0,75% | 1.081.302,00 |
| 06.02.2026 | 76,45 | 76,72 | 74,41 | 74,74 | -1,83% | 1.042.568,00 |
| 05.02.2026 | 74,38 | 76,31 | 74,19 | 76,13 | 3,03% | 1.529.295,00 |
| 04.02.2026 | 72,80 | 74,66 | 72,35 | 73,89 | 2,34% | 1.276.289,00 |
| 03.02.2026 | 70,83 | 72,38 | 70,83 | 72,20 | 1,63% | 1.389.331,00 |
| 02.02.2026 | 72,16 | 72,38 | 70,91 | 71,04 | -1,65% | 983.013,00 |
| 30.01.2026 | 71,57 | 72,27 | 70,88 | 72,23 | 0,38% | 1.115.509,00 |
| 29.01.2026 | 71,42 | 72,15 | 70,77 | 71,96 | 1,24% | 1.024.137,00 |
| 28.01.2026 | 72,81 | 73,05 | 70,80 | 71,08 | -2,34% | 1.004.223,00 |
| 27.01.2026 | 72,71 | 73,06 | 72,32 | 72,78 | 0,18% | 1.153.398,00 |
| 26.01.2026 | 72,80 | 72,93 | 72,23 | 72,65 | 0,86% | 1.186.153,00 |
| 22.01.2026 | 72,08 | 72,99 | 71,79 | 72,03 | -0,22% | 1.180.684,00 |
| 21.01.2026 | 73,55 | 73,59 | 71,56 | 72,19 | -1,37% | 1.163.418,00 |
| 20.01.2026 | 72,93 | 73,59 | 72,64 | 73,19 | 0,00% | 1.312.323,00 |
| 16.01.2026 | 71,74 | 73,29 | 71,74 | 73,19 | 1,64% | 1.516.990,00 |
| 15.01.2026 | 72,33 | 72,90 | 71,95 | 72,01 | -0,41% | 1.280.256,00 |
| 14.01.2026 | 71,40 | 72,33 | 71,29 | 72,31 | 1,26% | 1.605.718,00 |
| 13.01.2026 | 71,40 | 71,70 | 70,71 | 71,41 | 0,04% | 1.724.626,00 |
| 12.01.2026 | 71,22 | 71,98 | 70,27 | 71,38 | 1,23% | 1.645.168,00 |
| 09.01.2026 | 70,66 | 71,12 | 69,56 | 70,51 | -0,42% | 1.699.860,00 |
| 08.01.2026 | 70,37 | 71,69 | 70,27 | 70,81 | 0,50% | 1.850.948,00 |
| 07.01.2026 | 70,76 | 71,64 | 70,39 | 70,46 | -0,04% | 1.882.140,00 |
| 06.01.2026 | 71,66 | 71,66 | 69,65 | 70,49 | -1,85% | 2.149.291,00 |
| 05.01.2026 | 71,95 | 72,82 | 70,75 | 71,82 | -0,42% | 1.413.937,00 |
| 02.01.2026 | 72,12 | 72,34 | 71,23 | 72,12 | 0,12% | 1.258.213,00 |
| 31.12.2025 | 72,69 | 72,72 | 71,73 | 72,03 | -1,11% | 716.452,00 |
| 30.12.2025 | 72,90 | 72,93 | 72,35 | 72,84 | 0,39% | 747.715,00 |
| 29.12.2025 | 72,63 | 72,75 | 72,41 | 72,56 | 0,22% | 756.699,00 |
| 26.12.2025 | 72,37 | 72,62 | 72,11 | 72,40 | 0,00% | 617.950,00 |
| 24.12.2025 | 72,28 | 72,48 | 71,99 | 72,40 | 0,50% | 390.956,00 |
| 23.12.2025 | 72,66 | 72,66 | 71,93 | 72,04 | -0,40% | 1.154.677,00 |
| 22.12.2025 | 71,90 | 72,48 | 71,56 | 72,33 | 0,32% | 1.461.646,00 |
| 19.12.2025 | 72,38 | 72,60 | 72,02 | 72,10 | -0,37% | 3.198.146,00 |
| 18.12.2025 | 72,18 | 72,81 | 71,94 | 72,37 | 0,28% | 1.739.808,00 |
| 17.12.2025 | 71,13 | 72,33 | 70,82 | 72,17 | 1,56% | 1.511.455,00 |
| 16.12.2025 | 71,93 | 72,23 | 70,72 | 71,06 | -1,10% | 1.291.158,00 |
| 15.12.2025 | 71,94 | 72,25 | 71,42 | 71,85 | 0,14% | 692.980,00 |
| 12.12.2025 | 71,47 | 72,00 | 71,24 | 71,75 | 0,69% | 909.282,00 |
| 11.12.2025 | 71,41 | 72,36 | 71,08 | 71,26 | 0,00% | 982.796,00 |
| 10.12.2025 | 71,25 | 71,75 | 71,00 | 71,26 | -0,06% | 2.168.574,00 |
| 09.12.2025 | 73,00 | 73,40 | 71,28 | 71,30 | -1,91% | 1.448.439,00 |
| 08.12.2025 | 73,74 | 73,90 | 72,60 | 72,69 | -1,64% | 1.064.117,00 |
| 05.12.2025 | 74,25 | 74,61 | 73,84 | 73,90 | -0,65% | 793.250,00 |
| 04.12.2025 | 74,49 | 75,08 | 74,28 | 74,38 | -0,12% | 537.152,00 |
| 03.12.2025 | 74,39 | 74,96 | 74,07 | 74,47 | 0,43% | 780.132,00 |
| 02.12.2025 | 74,81 | 74,83 | 73,93 | 74,15 | -0,66% | 583.073,00 |
| 01.12.2025 | 74,88 | 75,25 | 74,36 | 74,64 | -0,77% | 911.998,00 |
| 28.11.2025 | 74,65 | 75,43 | 74,65 | 75,22 | 0,11% | 366.811,00 |
| 26.11.2025 | 75,00 | 75,68 | 75,00 | 75,14 | 0,05% | 996.478,00 |
| 25.11.2025 | 74,79 | 75,22 | 74,50 | 75,10 | 1,04% | 1.430.889,00 |
| 24.11.2025 | 74,53 | 74,58 | 73,87 | 74,33 | 0,87% | 1.035.039,00 |
| 20.11.2025 | 73,68 | 73,72 | 72,99 | 73,69 | 0,60% | 1.017.194,00 |
| 19.11.2025 | 73,91 | 74,12 | 72,67 | 73,25 | -0,89% | 826.373,00 |
| 18.11.2025 | 73,76 | 74,06 | 73,56 | 73,91 | 0,12% | 1.056.338,00 |
| 17.11.2025 | 73,98 | 74,30 | 73,64 | 73,82 | 0,16% | 1.119.184,00 |
| 13.11.2025 | 73,22 | 73,98 | 73,00 | 73,70 | 0,49% | 1.105.226,00 |
| 12.11.2025 | 73,61 | 73,78 | 73,06 | 73,34 | -0,58% | 766.792,00 |
| 11.11.2025 | 73,94 | 74,07 | 73,31 | 73,77 | 0,46% | 610.586,00 |
| 10.11.2025 | 73,13 | 73,73 | 72,82 | 73,43 | 0,03% | 689.060,00 |
| 07.11.2025 | 72,99 | 73,52 | 72,84 | 73,41 | 1,23% | 768.885,00 |
| 06.11.2025 | 72,40 | 72,87 | 72,09 | 72,52 | 0,10% | 660.995,00 |
| 05.11.2025 | 72,65 | 73,10 | 71,65 | 72,45 | 0,15% | 1.932.382,00 |
| 04.11.2025 | 72,93 | 73,36 | 72,04 | 72,34 | -0,93% | 822.682,00 |
| 03.11.2025 | 72,46 | 73,10 | 71,76 | 73,02 | 0,01% | 1.214.636,00 |
| 31.10.2025 | 72,23 | 73,12 | 71,85 | 73,01 | 0,19% | 1.040.910,00 |