22,490$
0,94%
Echtzeit-Aktienkurs AMREP Corp
Bid:
Ask:
Aktienkurse zur AMREP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 22,29 | 23,00 | 22,14 | 22,49 | 0,94% | 28.737,00 |
| 28.09.2026 | 22,16 | 22,40 | 22,16 | 22,28 | -0,40% | 1.910,00 |
| 25.09.2026 | 22,55 | 22,90 | 21,60 | 22,37 | -1,15% | 4.705,00 |
| 24.09.2026 | 22,65 | 22,81 | 22,34 | 22,63 | -1,22% | 13.601,00 |
| 23.09.2026 | 22,46 | 23,02 | 22,00 | 22,91 | 1,37% | 10.651,00 |
| 22.09.2026 | 22,62 | 22,62 | 22,10 | 22,60 | -1,09% | 4.398,00 |
| 21.09.2026 | 22,63 | 22,98 | 22,41 | 22,85 | 1,02% | 4.350,00 |
| 18.09.2026 | 22,34 | 23,13 | 22,34 | 22,62 | -2,92% | 24.328,00 |
| 17.09.2026 | 22,73 | 23,51 | 22,00 | 23,30 | 3,65% | 15.487,00 |
| 16.09.2026 | 22,90 | 23,06 | 21,98 | 22,48 | -1,10% | 14.822,00 |
| 15.09.2026 | 22,26 | 23,25 | 21,98 | 22,73 | -0,31% | 14.410,00 |
| 14.09.2026 | 22,00 | 23,39 | 21,32 | 22,80 | -0,61% | 15.183,00 |
| 11.09.2026 | 23,21 | 23,21 | 22,70 | 22,94 | -0,13% | 13.029,00 |
| 10.09.2026 | 23,20 | 23,20 | 22,72 | 22,97 | 0,04% | 5.475,00 |
| 09.09.2026 | 22,95 | 23,71 | 22,95 | 22,96 | -0,22% | 3.437,00 |
| 08.09.2026 | 23,02 | 24,07 | 22,82 | 23,01 | -0,56% | 11.037,00 |
| 04.09.2026 | 23,00 | 23,14 | 22,75 | 23,14 | 0,78% | 2.296,00 |
| 03.09.2026 | 23,08 | 23,08 | 22,94 | 22,96 | 0,44% | 5.221,00 |
| 02.09.2026 | 22,75 | 23,00 | 22,75 | 22,86 | -0,22% | 4.768,00 |
| 01.09.2026 | 22,91 | 23,06 | 22,90 | 22,91 | -0,95% | 1.444,00 |
| 31.08.2026 | 22,97 | 23,44 | 22,79 | 23,13 | 0,22% | 2.049,00 |
| 28.08.2026 | 22,80 | 23,33 | 22,80 | 23,08 | 0,57% | 936,00 |
| 27.08.2026 | 22,99 | 22,99 | 22,66 | 22,95 | -0,43% | 6.436,00 |
| 26.08.2026 | 22,90 | 23,08 | 22,64 | 23,05 | 0,22% | 2.941,00 |
| 25.08.2026 | 22,97 | 23,37 | 22,93 | 23,00 | 0,22% | 3.764,00 |
| 24.08.2026 | 23,20 | 23,20 | 22,70 | 22,95 | -0,22% | 7.656,00 |
| 21.08.2026 | 23,32 | 23,44 | 22,25 | 23,00 | -1,08% | 30.225,00 |
| 20.08.2026 | 23,25 | 23,38 | 23,10 | 23,25 | 0,00% | 5.600,00 |
| 19.08.2026 | 23,15 | 23,32 | 23,09 | 23,25 | 1,75% | 12.956,00 |
| 18.08.2026 | 22,80 | 23,35 | 22,80 | 22,85 | 0,44% | 2.052,00 |
| 17.08.2026 | 22,70 | 23,44 | 22,70 | 22,75 | 1,07% | 9.048,00 |
| 14.08.2026 | 22,32 | 22,73 | 21,69 | 22,51 | 1,44% | 2.538,00 |
| 13.08.2026 | 22,48 | 22,59 | 22,19 | 22,19 | -0,27% | 4.021,00 |
| 12.08.2026 | 22,06 | 22,45 | 21,86 | 22,25 | 2,35% | 53.377,00 |
| 11.08.2026 | 21,64 | 22,33 | 21,43 | 21,74 | -0,18% | 14.509,00 |
| 10.08.2026 | 22,30 | 22,78 | 21,70 | 21,78 | -2,55% | 23.349,00 |
| 07.08.2026 | 22,55 | 22,64 | 22,30 | 22,35 | 1,22% | 5.117,00 |
| 06.08.2026 | 22,20 | 22,52 | 21,97 | 22,08 | -1,87% | 17.308,00 |
| 05.08.2026 | 22,59 | 22,90 | 22,27 | 22,50 | -1,19% | 12.197,00 |
| 04.08.2026 | 22,80 | 23,00 | 22,50 | 22,77 | 0,98% | 9.659,00 |
| 03.08.2026 | 22,93 | 23,21 | 22,51 | 22,55 | -2,97% | 10.921,00 |
| 31.07.2026 | 22,90 | 23,47 | 22,49 | 23,24 | -0,98% | 7.751,00 |
| 30.07.2026 | 23,25 | 23,49 | 22,42 | 23,47 | 0,73% | 9.288,00 |
| 29.07.2026 | 22,46 | 23,66 | 22,00 | 23,30 | 2,46% | 20.153,00 |
| 28.07.2026 | 22,93 | 22,99 | 22,18 | 22,74 | -1,52% | 12.153,00 |
| 27.07.2026 | 23,52 | 23,75 | 21,92 | 23,09 | -9,13% | 44.532,00 |
| 24.07.2026 | 25,54 | 25,54 | 25,41 | 25,41 | 0,00% | 1.060,00 |
| 23.07.2026 | 25,50 | 26,09 | 25,30 | 25,41 | -2,53% | 3.940,00 |
| 22.07.2026 | 25,50 | 26,17 | 25,38 | 26,07 | 2,76% | 15.534,00 |
| 21.07.2026 | 26,09 | 26,65 | 25,37 | 25,37 | -0,51% | 2.886,00 |
| 20.07.2026 | 25,60 | 25,60 | 25,28 | 25,50 | -0,39% | 2.642,00 |
| 17.07.2026 | 25,59 | 26,28 | 25,23 | 25,60 | 0,39% | 12.222,00 |
| 16.07.2026 | 24,91 | 25,70 | 24,91 | 25,50 | 0,12% | 1.708,00 |
| 15.07.2026 | 25,25 | 25,65 | 25,05 | 25,47 | -0,55% | 3.881,00 |
| 14.07.2026 | 25,49 | 26,93 | 25,48 | 25,61 | 2,19% | 11.049,00 |
| 13.07.2026 | 25,52 | 26,20 | 25,06 | 25,06 | -0,56% | 8.093,00 |
| 10.07.2026 | 25,20 | 25,68 | 24,70 | 25,20 | 0,12% | 9.282,00 |
| 09.07.2026 | 25,00 | 25,34 | 24,83 | 25,17 | -1,14% | 5.596,00 |
| 08.07.2026 | 25,50 | 25,50 | 24,75 | 25,46 | 0,91% | 5.792,00 |
| 07.07.2026 | 25,40 | 25,41 | 24,75 | 25,23 | 0,36% | 2.973,00 |
| 06.07.2026 | 25,90 | 25,90 | 25,04 | 25,14 | -2,71% | 4.155,00 |
| 02.07.2026 | 25,44 | 25,88 | 25,39 | 25,84 | 3,19% | 1.787,00 |
| 01.07.2026 | 25,04 | 25,04 | 24,78 | 25,04 | -0,71% | 2.598,00 |
| 30.06.2026 | 25,18 | 25,50 | 24,82 | 25,22 | -1,21% | 5.435,00 |
| 29.06.2026 | 24,85 | 25,53 | 24,77 | 25,53 | 2,57% | 6.573,00 |
| 26.06.2026 | 26,96 | 27,27 | 24,65 | 24,89 | -2,77% | 12.727,00 |
| 25.06.2026 | 26,17 | 26,17 | 25,35 | 25,60 | -1,04% | 5.104,00 |
| 24.06.2026 | 26,14 | 26,50 | 25,87 | 25,87 | -2,08% | 4.776,00 |
| 23.06.2026 | 25,65 | 26,42 | 25,65 | 26,42 | 1,58% | 2.441,00 |
| 22.06.2026 | 24,50 | 26,11 | 24,50 | 26,01 | 4,54% | 13.208,00 |
| 18.06.2026 | 24,89 | 24,89 | 24,77 | 24,88 | -0,60% | 5.127,00 |
| 17.06.2026 | 25,14 | 25,14 | 24,83 | 25,03 | 1,09% | 1.771,00 |
| 16.06.2026 | 25,34 | 25,90 | 24,76 | 24,76 | -1,32% | 6.449,00 |
| 15.06.2026 | 25,19 | 25,77 | 25,08 | 25,09 | -1,30% | 4.029,00 |
| 12.06.2026 | 25,49 | 25,49 | 25,06 | 25,42 | 0,43% | 1.998,00 |
| 11.06.2026 | 25,53 | 25,67 | 25,31 | 25,31 | -1,33% | 4.170,00 |
| 10.06.2026 | 25,69 | 25,69 | 25,65 | 25,65 | -1,19% | 1.334,00 |
| 09.06.2026 | 26,30 | 26,30 | 25,96 | 25,96 | 0,23% | 1.717,00 |
| 08.06.2026 | 26,02 | 26,31 | 25,90 | 25,90 | 1,45% | 5.784,00 |
| 05.06.2026 | 26,14 | 26,14 | 25,34 | 25,53 | -0,97% | 3.465,00 |
| 04.06.2026 | 26,00 | 26,06 | 25,78 | 25,78 | -0,31% | 1.831,00 |
| 03.06.2026 | 26,22 | 26,22 | 25,86 | 25,86 | -2,38% | 5.923,00 |
| 02.06.2026 | 26,74 | 26,99 | 26,49 | 26,49 | -0,56% | 4.764,00 |
| 01.06.2026 | 25,42 | 27,21 | 25,42 | 26,64 | 6,47% | 22.464,00 |
| 29.05.2026 | 26,89 | 27,74 | 24,69 | 25,02 | -7,40% | 63.035,00 |
| 28.05.2026 | 26,56 | 28,12 | 26,56 | 27,02 | -0,41% | 10.249,00 |
| 27.05.2026 | 27,32 | 27,32 | 26,90 | 27,13 | 0,93% | 3.670,00 |
| 26.05.2026 | 25,55 | 29,01 | 25,46 | 26,88 | 3,34% | 49.380,00 |
| 22.05.2026 | 26,05 | 26,10 | 25,44 | 26,01 | 0,31% | 8.982,00 |
| 21.05.2026 | 26,64 | 26,64 | 25,93 | 25,93 | -3,78% | 2.211,00 |
| 20.05.2026 | 24,70 | 27,15 | 23,95 | 26,95 | 9,02% | 61.045,00 |
| 19.05.2026 | 24,15 | 24,98 | 24,12 | 24,72 | 2,36% | 6.561,00 |
| 18.05.2026 | 25,00 | 25,00 | 24,15 | 24,15 | -4,13% | 11.557,00 |
| 15.05.2026 | 24,38 | 25,19 | 24,32 | 25,19 | 3,49% | 9.826,00 |
| 14.05.2026 | 24,98 | 24,98 | 24,34 | 24,34 | -1,85% | 2.968,00 |
| 13.05.2026 | 24,50 | 24,82 | 24,50 | 24,80 | 0,24% | 6.774,00 |
| 12.05.2026 | 24,85 | 24,89 | 24,51 | 24,74 | -0,44% | 2.453,00 |
| 11.05.2026 | 25,65 | 25,65 | 24,40 | 24,85 | -4,20% | 14.236,00 |
| 08.05.2026 | 26,61 | 26,61 | 25,94 | 25,94 | -3,14% | 3.678,00 |
| 07.05.2026 | 27,05 | 27,05 | 26,57 | 26,78 | -1,36% | 3.136,00 |