27,020$
-0,41%
Echtzeit-Aktienkurs AMREP Corp
Bid:
Ask:
Aktienkurse zur AMREP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 28,92 | 28,92 | 26,96 | 27,15 | -1,52% | 14.268,00 |
| 05.05.2026 | 28,37 | 28,37 | 27,57 | 27,57 | -1,50% | 5.798,00 |
| 04.05.2026 | 28,50 | 28,50 | 27,81 | 27,99 | 0,39% | 7.640,00 |
| 01.05.2026 | 27,70 | 27,90 | 27,36 | 27,88 | 1,20% | 18.078,00 |
| 30.04.2026 | 27,03 | 27,68 | 27,03 | 27,55 | 1,77% | 5.077,00 |
| 29.04.2026 | 27,89 | 27,97 | 27,07 | 27,07 | -1,92% | 14.721,00 |
| 28.04.2026 | 27,95 | 27,95 | 27,60 | 27,60 | -1,92% | 3.934,00 |
| 27.04.2026 | 27,61 | 28,50 | 27,50 | 28,14 | 0,75% | 11.415,00 |
| 24.04.2026 | 28,20 | 28,36 | 27,84 | 27,93 | -0,04% | 6.282,00 |
| 23.04.2026 | 28,41 | 28,41 | 27,94 | 27,94 | -0,14% | 19.762,00 |
| 22.04.2026 | 28,01 | 28,20 | 27,82 | 27,98 | -0,14% | 2.373,00 |
| 21.04.2026 | 27,41 | 28,21 | 27,41 | 28,02 | 2,75% | 6.110,00 |
| 20.04.2026 | 26,93 | 27,56 | 26,93 | 27,27 | 0,00% | 13.673,00 |
| 17.04.2026 | 26,51 | 27,85 | 26,51 | 27,27 | 1,30% | 11.238,00 |
| 16.04.2026 | 27,36 | 28,11 | 26,79 | 26,92 | -2,43% | 15.747,00 |
| 15.04.2026 | 28,20 | 28,30 | 26,37 | 27,59 | -2,16% | 23.127,00 |
| 14.04.2026 | 27,41 | 28,79 | 27,10 | 28,20 | 1,88% | 44.353,00 |
| 13.04.2026 | 26,75 | 27,74 | 25,93 | 27,68 | 1,88% | 10.205,00 |
| 10.04.2026 | 27,60 | 27,60 | 26,67 | 27,17 | -1,91% | 7.105,00 |
| 09.04.2026 | 26,67 | 27,84 | 25,75 | 27,70 | 3,13% | 17.674,00 |
| 08.04.2026 | 27,21 | 27,92 | 26,29 | 26,86 | 2,44% | 11.807,00 |
| 07.04.2026 | 26,90 | 27,30 | 25,71 | 26,22 | -3,18% | 16.909,00 |
| 06.04.2026 | 27,80 | 27,90 | 26,55 | 27,08 | -2,80% | 7.479,00 |
| 02.04.2026 | 27,88 | 28,44 | 27,55 | 27,86 | -0,68% | 4.997,00 |
| 01.04.2026 | 27,84 | 28,63 | 27,71 | 28,05 | -0,28% | 13.483,00 |
| 31.03.2026 | 27,69 | 28,19 | 27,12 | 28,13 | 1,37% | 12.247,00 |
| 30.03.2026 | 27,09 | 27,91 | 26,09 | 27,75 | 7,14% | 16.883,00 |
| 27.03.2026 | 26,73 | 26,90 | 25,49 | 25,90 | -3,86% | 13.234,00 |
| 26.03.2026 | 27,48 | 27,64 | 24,12 | 26,94 | -3,72% | 21.311,00 |
| 25.03.2026 | 28,50 | 28,50 | 27,98 | 27,98 | -0,67% | 3.128,00 |
| 24.03.2026 | 28,20 | 28,57 | 28,08 | 28,17 | 0,14% | 20.486,00 |
| 23.03.2026 | 28,20 | 28,97 | 27,73 | 28,13 | 4,19% | 21.030,00 |
| 20.03.2026 | 27,98 | 28,25 | 27,00 | 27,00 | -4,05% | 10.467,00 |
| 19.03.2026 | 28,00 | 28,20 | 27,43 | 28,14 | -0,21% | 6.189,00 |
| 18.03.2026 | 28,40 | 28,92 | 27,31 | 28,20 | -0,67% | 12.844,00 |
| 17.03.2026 | 28,75 | 29,00 | 28,14 | 28,39 | 0,50% | 28.224,00 |
| 16.03.2026 | 25,64 | 28,57 | 25,59 | 28,25 | 15,64% | 51.450,00 |
| 13.03.2026 | 24,99 | 24,99 | 24,43 | 24,43 | 4,36% | 1.731,00 |
| 12.03.2026 | 23,48 | 23,62 | 23,02 | 23,41 | -0,72% | 2.525,00 |
| 11.03.2026 | 24,26 | 24,43 | 23,58 | 23,58 | -1,21% | 2.866,00 |
| 10.03.2026 | 23,74 | 24,00 | 23,56 | 23,87 | -1,61% | 1.868,00 |
| 09.03.2026 | 23,81 | 24,26 | 23,81 | 24,26 | -1,38% | 2.532,00 |
| 06.03.2026 | 24,43 | 24,80 | 24,34 | 24,60 | -1,64% | 2.564,00 |
| 05.03.2026 | 25,80 | 25,80 | 24,70 | 25,01 | -2,65% | 3.048,00 |
| 04.03.2026 | 25,16 | 25,69 | 25,16 | 25,69 | 1,02% | 2.858,00 |
| 03.03.2026 | 26,50 | 26,50 | 25,43 | 25,43 | -3,38% | 2.404,00 |
| 02.03.2026 | 25,23 | 26,68 | 24,66 | 26,32 | 4,20% | 11.119,00 |
| 27.02.2026 | 25,80 | 26,39 | 24,39 | 25,26 | 0,56% | 8.365,00 |
| 26.02.2026 | 25,65 | 26,25 | 24,84 | 25,12 | -4,16% | 9.802,00 |
| 25.02.2026 | 26,69 | 27,19 | 25,65 | 26,21 | -2,53% | 12.269,00 |
| 24.02.2026 | 26,50 | 27,30 | 26,50 | 26,89 | -0,63% | 7.131,00 |
| 23.02.2026 | 26,64 | 27,70 | 26,64 | 27,06 | -0,40% | 16.215,00 |
| 20.02.2026 | 26,49 | 27,17 | 26,11 | 27,17 | 3,27% | 4.245,00 |
| 19.02.2026 | 26,05 | 26,50 | 25,91 | 26,31 | 0,23% | 5.277,00 |
| 18.02.2026 | 24,80 | 27,73 | 24,29 | 26,25 | 6,19% | 8.200,00 |
| 17.02.2026 | 23,77 | 25,94 | 23,75 | 24,72 | 4,35% | 10.662,00 |
| 13.02.2026 | 24,36 | 24,36 | 23,62 | 23,69 | 0,00% | 3.906,00 |
| 12.02.2026 | 22,94 | 24,35 | 22,94 | 23,69 | 0,51% | 9.195,00 |
| 11.02.2026 | 22,33 | 24,00 | 22,33 | 23,57 | 4,66% | 5.143,00 |
| 10.02.2026 | 20,66 | 23,59 | 20,51 | 22,52 | 8,53% | 14.233,00 |
| 09.02.2026 | 20,88 | 21,00 | 20,75 | 20,75 | -1,00% | 1.826,00 |
| 06.02.2026 | 21,02 | 21,20 | 20,84 | 20,96 | 1,75% | 1.428,00 |
| 05.02.2026 | 20,46 | 20,70 | 20,42 | 20,60 | -1,25% | 1.622,00 |
| 04.02.2026 | 20,86 | 20,86 | 20,44 | 20,86 | 2,20% | 2.359,00 |
| 03.02.2026 | 20,41 | 20,58 | 20,41 | 20,41 | -0,73% | 2.207,00 |
| 02.02.2026 | 20,45 | 20,75 | 20,45 | 20,56 | -1,06% | 2.191,00 |
| 30.01.2026 | 20,94 | 21,35 | 20,78 | 20,78 | -3,08% | 1.217,00 |
| 29.01.2026 | 21,62 | 21,62 | 21,06 | 21,44 | 1,18% | 1.813,00 |
| 28.01.2026 | 21,19 | 21,19 | 21,19 | 21,19 | 1,83% | 1.735,00 |
| 27.01.2026 | 21,71 | 21,71 | 20,75 | 20,81 | -0,34% | 3.725,00 |
| 26.01.2026 | 21,01 | 21,01 | 20,88 | 20,88 | -0,38% | 2.283,00 |
| 22.01.2026 | 20,84 | 20,96 | 20,84 | 20,96 | 0,91% | 1.247,00 |
| 21.01.2026 | 20,82 | 21,04 | 20,70 | 20,77 | -0,24% | 3.690,00 |
| 20.01.2026 | 21,28 | 21,76 | 20,43 | 20,82 | -4,89% | 2.361,00 |
| 16.01.2026 | 21,50 | 21,89 | 21,50 | 21,89 | 2,29% | 3.177,00 |
| 15.01.2026 | 21,51 | 21,60 | 21,40 | 21,40 | -1,56% | 1.464,00 |
| 14.01.2026 | 21,70 | 21,74 | 21,27 | 21,74 | 0,37% | 2.313,00 |
| 13.01.2026 | 21,50 | 21,66 | 21,50 | 21,66 | -0,23% | 8.264,00 |
| 12.01.2026 | 21,66 | 21,77 | 21,09 | 21,71 | 1,88% | 3.569,00 |
| 09.01.2026 | 20,00 | 21,31 | 19,70 | 21,31 | 8,23% | 6.521,00 |
| 08.01.2026 | 19,60 | 19,70 | 19,09 | 19,69 | 2,34% | 5.307,00 |
| 07.01.2026 | 18,38 | 19,26 | 18,38 | 19,24 | 1,53% | 5.925,00 |
| 06.01.2026 | 19,00 | 19,41 | 18,88 | 18,95 | -0,11% | 8.356,00 |
| 05.01.2026 | 19,44 | 19,44 | 18,87 | 18,97 | -0,78% | 5.335,00 |
| 02.01.2026 | 18,81 | 19,28 | 18,81 | 19,12 | 1,70% | 1.605,00 |