77,010$
-0,66%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 77,10 | 77,53 | 76,51 | 77,01 | -0,66% | 651.283,00 |
| 19.11.2024 | 76,72 | 77,58 | 76,40 | 77,52 | 1,00% | 763.828,00 |
| 18.11.2024 | 75,73 | 77,08 | 75,42 | 76,75 | 1,03% | 626.719,00 |
| 15.11.2024 | 75,59 | 76,39 | 74,97 | 75,97 | 0,50% | 582.011,00 |
| 14.11.2024 | 76,40 | 76,49 | 75,27 | 75,59 | -1,38% | 732.991,00 |
| 13.11.2024 | 76,64 | 77,27 | 76,22 | 76,65 | 0,56% | 651.775,00 |
| 12.11.2024 | 76,11 | 76,81 | 75,90 | 76,22 | 0,26% | 1.195.575,00 |
| 11.11.2024 | 75,64 | 76,59 | 75,46 | 76,02 | 0,28% | 736.997,00 |
| 08.11.2024 | 74,16 | 76,08 | 74,05 | 75,81 | 2,89% | 755.668,00 |
| 07.11.2024 | 73,33 | 73,85 | 72,86 | 73,68 | 0,67% | 1.284.507,00 |
| 06.11.2024 | 73,79 | 73,92 | 72,05 | 73,19 | -1,17% | 1.980.411,00 |
| 05.11.2024 | 73,84 | 74,07 | 73,13 | 74,06 | 0,08% | 1.007.985,00 |
| 04.11.2024 | 74,12 | 74,26 | 73,39 | 74,00 | 0,09% | 826.691,00 |
| 01.11.2024 | 74,85 | 75,41 | 73,92 | 73,93 | -0,43% | 950.956,00 |
| 31.10.2024 | 74,74 | 75,10 | 74,05 | 74,25 | -1,05% | 1.199.380,00 |
| 30.10.2024 | 74,01 | 75,33 | 73,88 | 75,04 | 1,57% | 1.201.052,00 |
| 29.10.2024 | 74,39 | 74,40 | 73,44 | 73,88 | -0,77% | 1.413.486,00 |
| 28.10.2024 | 74,83 | 75,25 | 74,22 | 74,45 | -0,77% | 1.514.858,00 |
| 25.10.2024 | 75,10 | 75,90 | 74,72 | 75,03 | 0,04% | 3.399.305,00 |
| 24.10.2024 | 76,48 | 77,47 | 74,92 | 75,00 | -2,19% | 1.081.786,00 |
| 23.10.2024 | 74,43 | 77,10 | 74,23 | 76,68 | 2,09% | 1.530.855,00 |
| 22.10.2024 | 74,64 | 75,58 | 74,51 | 75,11 | 0,17% | 647.219,00 |
| 21.10.2024 | 75,49 | 75,80 | 74,73 | 74,98 | -0,79% | 1.192.260,00 |
| 18.10.2024 | 76,10 | 76,11 | 75,24 | 75,58 | -0,41% | 1.104.706,00 |
| 17.10.2024 | 76,21 | 76,40 | 75,42 | 75,89 | -1,04% | 610.595,00 |
| 16.10.2024 | 75,50 | 76,88 | 75,14 | 76,69 | 1,81% | 586.338,00 |
| 15.10.2024 | 74,65 | 75,89 | 74,55 | 75,33 | 1,35% | 757.463,00 |
| 14.10.2024 | 73,57 | 74,59 | 73,33 | 74,33 | 1,14% | 465.247,00 |
| 11.10.2024 | 73,87 | 73,90 | 73,22 | 73,49 | 0,31% | 570.824,00 |
| 10.10.2024 | 73,79 | 74,24 | 72,71 | 73,26 | -0,64% | 770.944,00 |
| 09.10.2024 | 73,84 | 74,17 | 73,59 | 73,73 | -0,15% | 537.557,00 |
| 08.10.2024 | 73,80 | 74,28 | 73,41 | 73,84 | 0,64% | 658.893,00 |
| 07.10.2024 | 73,52 | 73,66 | 73,00 | 73,37 | -0,69% | 673.400,00 |
| 04.10.2024 | 74,89 | 75,02 | 73,39 | 73,88 | -1,74% | 989.821,00 |
| 03.10.2024 | 75,02 | 75,25 | 74,60 | 75,19 | -0,12% | 1.016.585,00 |
| 02.10.2024 | 74,72 | 75,49 | 74,45 | 75,28 | 0,01% | 1.246.040,00 |
| 01.10.2024 | 75,25 | 75,95 | 75,11 | 75,27 | -0,08% | 840.324,00 |
| 30.09.2024 | 74,66 | 75,39 | 74,16 | 75,33 | 0,67% | 1.183.150,00 |
| 27.09.2024 | 74,82 | 75,11 | 74,29 | 74,83 | 0,58% | 757.051,00 |
| 26.09.2024 | 74,39 | 74,98 | 74,09 | 74,40 | -0,21% | 542.644,00 |
| 25.09.2024 | 74,82 | 74,84 | 74,37 | 74,56 | -0,08% | 501.191,00 |
| 24.09.2024 | 74,50 | 75,19 | 74,36 | 74,62 | -0,47% | 748.887,00 |
| 23.09.2024 | 74,92 | 75,38 | 74,73 | 74,97 | 0,70% | 446.916,00 |
| 20.09.2024 | 74,14 | 74,78 | 74,08 | 74,45 | 0,43% | 1.733.486,00 |
| 19.09.2024 | 75,69 | 75,80 | 73,54 | 74,13 | -2,00% | 1.134.892,00 |
| 18.09.2024 | 76,33 | 76,56 | 75,33 | 75,64 | -0,43% | 622.136,00 |
| 17.09.2024 | 76,30 | 76,58 | 75,81 | 75,97 | -0,96% | 944.417,00 |
| 16.09.2024 | 77,14 | 77,30 | 76,63 | 76,71 | 0,03% | 835.490,00 |
| 13.09.2024 | 76,40 | 76,79 | 75,86 | 76,69 | 1,07% | 743.927,00 |
| 12.09.2024 | 75,88 | 76,14 | 75,49 | 75,88 | -0,11% | 452.312,00 |
| 11.09.2024 | 75,82 | 76,37 | 75,25 | 75,96 | -0,61% | 685.853,00 |
| 10.09.2024 | 76,52 | 77,14 | 75,89 | 76,43 | 0,13% | 1.147.301,00 |
| 09.09.2024 | 74,72 | 76,34 | 74,72 | 76,33 | 1,72% | 1.000.253,00 |
| 06.09.2024 | 74,80 | 75,09 | 74,49 | 75,04 | 0,19% | 592.120,00 |
| 05.09.2024 | 74,96 | 75,55 | 74,63 | 74,90 | 0,40% | 1.049.573,00 |
| 04.09.2024 | 73,43 | 74,84 | 73,43 | 74,60 | 1,61% | 1.365.932,00 |
| 03.09.2024 | 72,90 | 73,58 | 72,73 | 73,42 | 0,56% | 2.518.311,00 |
| 30.08.2024 | 72,87 | 73,53 | 72,46 | 73,01 | 0,21% | 1.440.952,00 |
| 29.08.2024 | 73,18 | 73,26 | 72,75 | 72,86 | -0,65% | 418.790,00 |
| 28.08.2024 | 72,67 | 73,39 | 72,50 | 73,34 | 0,88% | 755.251,00 |
| 27.08.2024 | 72,22 | 73,06 | 71,86 | 72,70 | 0,04% | 607.030,00 |
| 26.08.2024 | 73,26 | 73,30 | 72,55 | 72,67 | -0,32% | 609.043,00 |
| 23.08.2024 | 72,44 | 73,27 | 72,36 | 72,90 | 0,64% | 1.004.728,00 |
| 22.08.2024 | 72,81 | 72,81 | 72,14 | 72,44 | -0,43% | 498.015,00 |
| 21.08.2024 | 72,41 | 72,78 | 72,05 | 72,75 | 0,80% | 611.627,00 |
| 20.08.2024 | 72,40 | 72,50 | 71,88 | 72,17 | -0,18% | 692.947,00 |
| 19.08.2024 | 71,54 | 72,42 | 71,54 | 72,30 | 1,29% | 907.354,00 |
| 16.08.2024 | 71,80 | 71,92 | 71,08 | 71,38 | -0,38% | 1.092.982,00 |
| 15.08.2024 | 71,96 | 72,11 | 71,22 | 71,65 | -0,49% | 1.054.698,00 |
| 14.08.2024 | 71,97 | 72,60 | 71,53 | 72,00 | 0,22% | 1.036.713,00 |
| 13.08.2024 | 72,30 | 72,30 | 71,60 | 71,84 | -0,03% | 1.341.812,00 |
| 12.08.2024 | 72,02 | 72,29 | 71,12 | 71,86 | -0,33% | 698.170,00 |
| 09.08.2024 | 71,85 | 72,11 | 71,29 | 72,10 | 0,73% | 618.294,00 |
| 08.08.2024 | 71,53 | 72,15 | 71,07 | 71,58 | -0,25% | 910.760,00 |
| 07.08.2024 | 72,24 | 72,69 | 71,41 | 71,76 | -0,66% | 1.149.134,00 |
| 06.08.2024 | 70,98 | 73,20 | 70,68 | 72,24 | 1,65% | 2.096.294,00 |
| 05.08.2024 | 69,31 | 72,22 | 69,02 | 71,07 | -0,56% | 2.650.014,00 |
| 02.08.2024 | 70,84 | 72,03 | 70,50 | 71,47 | 0,96% | 1.599.210,00 |
| 01.08.2024 | 69,59 | 70,91 | 69,37 | 70,79 | 2,64% | 1.494.559,00 |
| 31.07.2024 | 69,18 | 69,70 | 68,90 | 68,97 | -1,05% | 1.054.569,00 |
| 30.07.2024 | 69,07 | 69,81 | 68,85 | 69,70 | 0,91% | 1.404.888,00 |
| 29.07.2024 | 68,88 | 69,24 | 68,39 | 69,07 | 0,49% | 1.043.287,00 |
| 26.07.2024 | 68,27 | 69,13 | 67,98 | 68,73 | 1,22% | 828.134,00 |
| 25.07.2024 | 68,00 | 68,97 | 67,75 | 67,90 | 0,07% | 1.074.367,00 |
| 24.07.2024 | 66,89 | 68,80 | 66,80 | 67,85 | 1,74% | 2.126.624,00 |
| 23.07.2024 | 66,21 | 66,89 | 65,98 | 66,69 | 0,57% | 968.062,00 |
| 22.07.2024 | 66,68 | 67,12 | 66,15 | 66,31 | -0,55% | 862.440,00 |
| 19.07.2024 | 66,61 | 66,80 | 66,12 | 66,68 | 0,29% | 540.975,00 |
| 18.07.2024 | 67,17 | 68,08 | 66,30 | 66,49 | -1,25% | 923.796,00 |
| 17.07.2024 | 65,66 | 67,41 | 65,60 | 67,33 | 2,62% | 824.256,00 |
| 16.07.2024 | 65,73 | 65,94 | 65,50 | 65,61 | 0,44% | 578.284,00 |
| 15.07.2024 | 64,25 | 65,47 | 64,10 | 65,32 | 1,81% | 1.077.364,00 |
| 12.07.2024 | 64,12 | 64,52 | 63,87 | 64,16 | 0,63% | 783.151,00 |
| 11.07.2024 | 62,90 | 64,11 | 62,70 | 63,76 | 2,72% | 1.218.005,00 |
| 10.07.2024 | 61,78 | 62,13 | 61,42 | 62,07 | 0,98% | 673.626,00 |
| 09.07.2024 | 61,91 | 62,06 | 61,34 | 61,47 | -0,81% | 761.842,00 |
| 08.07.2024 | 62,50 | 62,61 | 61,95 | 61,97 | -0,75% | 1.252.410,00 |
| 05.07.2024 | 61,91 | 62,50 | 61,61 | 62,44 | 0,87% | 511.851,00 |
| 03.07.2024 | 61,84 | 62,15 | 61,72 | 61,90 | 0,11% | 220.231,00 |
| 02.07.2024 | 61,91 | 61,99 | 61,56 | 61,83 | 0,26% | 390.579,00 |