76,690$
1,07%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 61,72 | 62,08 | 61,03 | 61,67 | -0,44% | 794.612,00 |
| 28.06.2024 | 61,76 | 62,00 | 61,30 | 61,94 | 0,47% | 1.107.476,00 |
| 27.06.2024 | 61,19 | 61,65 | 60,82 | 61,65 | 0,93% | 652.730,00 |
| 26.06.2024 | 60,55 | 61,19 | 60,42 | 61,08 | 0,41% | 558.866,00 |
| 25.06.2024 | 61,78 | 61,82 | 60,78 | 60,83 | -1,52% | 505.846,00 |
| 24.06.2024 | 61,44 | 62,13 | 61,32 | 61,77 | 0,44% | 634.490,00 |
| 21.06.2024 | 61,33 | 61,62 | 61,03 | 61,50 | 0,46% | 1.202.285,00 |
| 20.06.2024 | 61,48 | 61,65 | 61,02 | 61,22 | -0,67% | 915.624,00 |
| 18.06.2024 | 61,58 | 62,11 | 61,29 | 61,63 | 0,39% | 590.488,00 |
| 17.06.2024 | 61,07 | 61,95 | 60,78 | 61,39 | 0,20% | 813.207,00 |
| 14.06.2024 | 60,67 | 61,40 | 60,67 | 61,27 | 0,57% | 591.941,00 |
| 13.06.2024 | 60,18 | 61,14 | 60,18 | 60,92 | 1,16% | 523.658,00 |
| 12.06.2024 | 61,37 | 61,54 | 60,05 | 60,22 | 0,07% | 982.809,00 |
| 11.06.2024 | 59,92 | 60,57 | 59,66 | 60,18 | 0,12% | 740.446,00 |
| 10.06.2024 | 60,78 | 60,99 | 59,82 | 60,11 | -1,70% | 932.467,00 |
| 07.06.2024 | 61,12 | 61,55 | 61,06 | 61,15 | -1,29% | 673.372,00 |
| 06.06.2024 | 61,38 | 61,98 | 61,25 | 61,95 | 0,58% | 510.182,00 |
| 05.06.2024 | 61,30 | 61,62 | 60,94 | 61,59 | 0,24% | 619.607,00 |
| 04.06.2024 | 61,03 | 61,83 | 60,94 | 61,44 | 0,77% | 750.840,00 |
| 03.06.2024 | 60,76 | 61,14 | 60,52 | 60,97 | 0,35% | 670.918,00 |
| 31.05.2024 | 60,07 | 60,85 | 59,76 | 60,76 | 0,83% | 836.776,00 |
| 30.05.2024 | 59,36 | 60,28 | 59,36 | 60,26 | 2,34% | 858.316,00 |
| 29.05.2024 | 58,76 | 59,02 | 58,52 | 58,88 | -0,62% | 872.381,00 |
| 28.05.2024 | 59,69 | 60,21 | 59,17 | 59,25 | -0,10% | 913.465,00 |
| 24.05.2024 | 59,29 | 59,42 | 59,01 | 59,31 | 0,53% | 507.649,00 |
| 23.05.2024 | 59,95 | 60,00 | 58,97 | 59,00 | -1,98% | 751.943,00 |
| 22.05.2024 | 60,58 | 60,75 | 60,01 | 60,19 | -0,92% | 508.402,00 |
| 21.05.2024 | 60,31 | 60,90 | 60,23 | 60,75 | 0,56% | 758.753,00 |
| 20.05.2024 | 60,53 | 60,66 | 60,24 | 60,41 | -0,20% | 558.234,00 |
| 17.05.2024 | 60,38 | 60,62 | 60,18 | 60,53 | 0,28% | 537.185,00 |
| 16.05.2024 | 60,18 | 60,51 | 60,00 | 60,36 | 0,30% | 484.764,00 |
| 15.05.2024 | 61,00 | 61,14 | 60,14 | 60,18 | -0,30% | 937.393,00 |
| 14.05.2024 | 60,54 | 60,59 | 59,95 | 60,36 | 0,48% | 676.640,00 |
| 13.05.2024 | 60,45 | 60,47 | 59,83 | 60,07 | -0,13% | 469.176,00 |
| 10.05.2024 | 59,63 | 60,18 | 59,46 | 60,15 | 1,11% | 619.261,00 |
| 09.05.2024 | 58,59 | 59,68 | 58,38 | 59,49 | 1,95% | 796.308,00 |
| 08.05.2024 | 59,03 | 59,03 | 58,18 | 58,35 | -1,44% | 476.925,00 |
| 07.05.2024 | 59,00 | 59,45 | 58,89 | 59,20 | 0,75% | 785.751,00 |
| 06.05.2024 | 59,01 | 59,31 | 58,39 | 58,76 | -0,03% | 656.646,00 |
| 03.05.2024 | 58,58 | 59,05 | 58,07 | 58,78 | 1,34% | 612.821,00 |
| 02.05.2024 | 58,04 | 58,55 | 57,73 | 58,00 | 0,83% | 660.481,00 |
| 01.05.2024 | 57,12 | 58,35 | 57,04 | 57,52 | 0,52% | 630.370,00 |
| 30.04.2024 | 57,38 | 57,64 | 57,02 | 57,22 | -0,95% | 1.043.179,00 |
| 29.04.2024 | 57,80 | 58,41 | 57,63 | 57,77 | 0,00% | 817.282,00 |
| 26.04.2024 | 58,21 | 58,57 | 57,70 | 57,77 | -0,48% | 770.688,00 |
| 25.04.2024 | 58,04 | 58,41 | 57,67 | 58,05 | -0,55% | 831.556,00 |
| 24.04.2024 | 58,00 | 58,83 | 57,07 | 58,37 | 1,41% | 1.403.499,00 |
| 23.04.2024 | 56,90 | 57,66 | 56,90 | 57,56 | 1,16% | 1.177.528,00 |