70,160€
-0,71%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 70,58 | 71,17 | 69,48 | 70,10 | -0,74% | - |
| 16.10.2024 | 69,10 | 70,80 | 69,09 | 70,62 | 2,04% | - |
| 15.10.2024 | 68,31 | 69,71 | 67,88 | 69,21 | 1,54% | - |
| 14.10.2024 | 67,24 | 68,40 | 67,00 | 68,16 | 1,67% | - |
| 11.10.2024 | 66,97 | 67,69 | 66,35 | 67,04 | 0,04% | - |
| 10.10.2024 | 67,35 | 68,08 | 66,60 | 67,01 | -0,58% | - |
| 09.10.2024 | 67,21 | 67,75 | 67,09 | 67,40 | 0,19% | - |
| 08.10.2024 | 66,80 | 67,78 | 66,64 | 67,27 | 0,39% | - |
| 07.10.2024 | 66,98 | 67,66 | 66,40 | 67,01 | -0,43% | - |
| 04.10.2024 | 67,90 | 69,07 | 66,95 | 67,30 | -1,35% | - |
| 03.10.2024 | 68,15 | 68,28 | 67,56 | 68,22 | 0,12% | - |
| 02.10.2024 | 67,83 | 68,35 | 67,29 | 68,14 | 0,21% | - |
| 01.10.2024 | 67,57 | 68,56 | 67,55 | 68,00 | 0,50% | - |
| 30.09.2024 | 66,77 | 67,75 | 66,14 | 67,66 | 1,02% | - |
| 27.09.2024 | 66,72 | 67,25 | 66,51 | 66,98 | 0,62% | - |
| 26.09.2024 | 67,12 | 67,30 | 66,21 | 66,57 | -0,64% | - |
| 25.09.2024 | 66,44 | 67,12 | 66,37 | 67,00 | 0,33% | - |
| 24.09.2024 | 67,10 | 67,53 | 66,72 | 66,78 | -0,96% | - |
| 23.09.2024 | 66,79 | 67,88 | 66,67 | 67,43 | 1,14% | - |
| 20.09.2024 | 66,36 | 67,06 | 66,13 | 66,67 | 0,42% | - |
| 19.09.2024 | 68,39 | 68,73 | 65,98 | 66,39 | -2,51% | - |
| 18.09.2024 | 68,39 | 68,77 | 67,62 | 68,10 | -0,35% | 171,00 |
| 17.09.2024 | 68,91 | 69,23 | 68,18 | 68,34 | -0,88% | - |
| 16.09.2024 | 69,10 | 69,48 | 68,66 | 68,95 | -0,40% | - |
| 13.09.2024 | 68,47 | 69,32 | 68,35 | 69,23 | 0,98% | - |
| 12.09.2024 | 69,11 | 69,22 | 68,38 | 68,56 | -0,58% | 3,00 |
| 11.09.2024 | 68,89 | 69,29 | 68,46 | 68,96 | -0,46% | - |
| 10.09.2024 | 69,02 | 69,95 | 68,70 | 69,28 | 0,19% | - |
| 09.09.2024 | 67,79 | 69,15 | 67,42 | 69,15 | 2,17% | - |
| 06.09.2024 | 67,42 | 67,80 | 67,08 | 67,68 | 0,33% | - |
| 05.09.2024 | 67,31 | 68,27 | 66,93 | 67,46 | 0,21% | - |
| 04.09.2024 | 66,16 | 67,54 | 66,12 | 67,32 | 1,28% | - |
| 03.09.2024 | 65,12 | 66,62 | 65,12 | 66,47 | 1,51% | - |
| 02.09.2024 | 66,06 | 66,06 | 65,48 | 65,48 | -0,86% | - |
| 30.08.2024 | 65,62 | 66,47 | 65,47 | 66,05 | 0,56% | - |
| 29.08.2024 | 66,04 | 66,68 | 65,52 | 65,68 | -0,53% | - |
| 28.08.2024 | 65,24 | 66,19 | 65,17 | 66,03 | 1,55% | - |
| 27.08.2024 | 65,05 | 65,63 | 64,35 | 65,02 | -0,18% | - |
| 26.08.2024 | 65,17 | 65,70 | 65,00 | 65,14 | 0,02% | - |
| 23.08.2024 | 65,23 | 65,51 | 64,94 | 65,13 | -0,11% | - |
| 22.08.2024 | 65,29 | 65,70 | 64,94 | 65,20 | 0,00% | - |
| 21.08.2024 | 64,96 | 65,34 | 64,14 | 65,20 | 0,51% | - |
| 20.08.2024 | 65,28 | 65,40 | 64,66 | 64,87 | -0,49% | - |
| 19.08.2024 | 64,61 | 65,59 | 64,54 | 65,19 | 0,68% | - |
| 16.08.2024 | 65,37 | 65,57 | 64,43 | 64,75 | -0,80% | - |
| 15.08.2024 | 65,55 | 66,41 | 64,62 | 65,27 | -0,32% | - |
| 14.08.2024 | 65,41 | 65,85 | 64,71 | 65,48 | 0,20% | - |
| 13.08.2024 | 65,80 | 66,02 | 65,19 | 65,35 | -0,32% | - |
| 12.08.2024 | 65,72 | 66,35 | 64,89 | 65,56 | -0,70% | - |
| 09.08.2024 | 65,56 | 66,35 | 65,12 | 66,02 | 0,72% | - |
| 08.08.2024 | 65,52 | 66,14 | 65,16 | 65,55 | -0,24% | - |
| 07.08.2024 | 66,64 | 66,76 | 65,41 | 65,71 | -0,59% | 120,00 |
| 06.08.2024 | 65,55 | 66,98 | 64,52 | 66,10 | 1,86% | - |
| 05.08.2024 | 64,75 | 65,86 | 61,98 | 64,89 | -0,93% | - |
| 02.08.2024 | 65,14 | 66,08 | 64,22 | 65,50 | -0,18% | 75,00 |
| 01.08.2024 | 63,87 | 65,68 | 63,71 | 65,62 | 2,95% | - |
| 31.07.2024 | 64,17 | 64,53 | 63,24 | 63,74 | -1,16% | - |
| 30.07.2024 | 63,85 | 64,57 | 63,48 | 64,49 | 1,08% | - |
| 29.07.2024 | 63,54 | 64,20 | 63,27 | 63,80 | 0,77% | - |
| 26.07.2024 | 62,74 | 63,66 | 62,36 | 63,31 | 1,09% | - |
| 25.07.2024 | 62,68 | 63,59 | 62,24 | 62,63 | 0,06% | 210,00 |
| 24.07.2024 | 61,33 | 63,56 | 61,14 | 62,59 | 1,79% | - |
| 23.07.2024 | 60,82 | 61,79 | 60,65 | 61,49 | 0,97% | - |
| 22.07.2024 | 61,27 | 61,86 | 60,68 | 60,90 | -0,60% | - |
| 19.07.2024 | 61,10 | 61,59 | 60,70 | 61,27 | 0,43% | - |
| 18.07.2024 | 61,66 | 62,62 | 60,83 | 61,01 | -0,93% | - |
| 17.07.2024 | 60,15 | 61,88 | 59,71 | 61,58 | 2,29% | - |
| 16.07.2024 | 60,03 | 60,77 | 59,83 | 60,20 | 0,45% | - |
| 15.07.2024 | 59,02 | 60,30 | 58,50 | 59,93 | 1,54% | - |
| 12.07.2024 | 58,76 | 59,33 | 58,52 | 59,02 | 0,58% | - |
| 11.07.2024 | 57,28 | 59,18 | 56,92 | 58,68 | 2,39% | 100,00 |
| 10.07.2024 | 56,79 | 57,42 | 56,66 | 57,31 | 0,79% | - |
| 09.07.2024 | 57,31 | 57,58 | 56,66 | 56,86 | -0,66% | - |
| 08.07.2024 | 57,53 | 57,98 | 57,18 | 57,24 | -0,61% | - |
| 05.07.2024 | 57,21 | 57,65 | 56,79 | 57,59 | 0,65% | - |
| 04.07.2024 | 57,33 | 57,46 | 57,22 | 57,22 | 0,92% | - |
| 03.07.2024 | 57,53 | 57,77 | 56,67 | 56,70 | -1,44% | - |
| 02.07.2024 | 57,16 | 57,91 | 57,16 | 57,53 | 0,17% | - |
| 01.07.2024 | 57,70 | 57,95 | 56,75 | 57,43 | -0,71% | - |
| 28.06.2024 | 57,38 | 58,00 | 57,19 | 57,84 | 0,84% | - |
| 27.06.2024 | 57,05 | 57,58 | 56,47 | 57,36 | 0,30% | 264,00 |
| 26.06.2024 | 56,56 | 57,28 | 56,41 | 57,19 | 0,72% | 70,00 |
| 25.06.2024 | 57,60 | 57,89 | 56,72 | 56,78 | -1,32% | - |
| 24.06.2024 | 57,44 | 58,03 | 56,97 | 57,54 | 0,09% | - |
| 21.06.2024 | 57,14 | 57,72 | 56,97 | 57,49 | 0,54% | - |
| 20.06.2024 | 57,37 | 57,75 | 56,95 | 57,18 | -0,10% | - |
| 19.06.2024 | 57,36 | 57,40 | 57,22 | 57,24 | -0,26% | - |
| 18.06.2024 | 57,33 | 58,02 | 57,00 | 57,39 | 0,33% | - |
| 17.06.2024 | 57,23 | 57,73 | 56,51 | 57,20 | -0,07% | - |
| 14.06.2024 | 56,75 | 57,44 | 56,33 | 57,24 | 0,90% | 34,00 |
| 13.06.2024 | 55,52 | 56,94 | 55,51 | 56,73 | 1,56% | - |
| 12.06.2024 | 56,19 | 56,96 | 55,35 | 55,86 | -0,29% | - |
| 11.06.2024 | 55,77 | 56,69 | 55,43 | 56,02 | 0,34% | 400,00 |
| 10.06.2024 | 56,87 | 57,23 | 55,48 | 55,83 | -1,38% | 40,00 |
| 07.06.2024 | 56,95 | 57,15 | 56,23 | 56,61 | -0,51% | - |
| 06.06.2024 | 56,57 | 57,11 | 56,12 | 56,90 | 0,46% | - |
| 05.06.2024 | 56,63 | 56,80 | 55,77 | 56,64 | 0,32% | - |
| 04.06.2024 | 55,87 | 56,87 | 55,73 | 56,46 | 0,97% | - |
| 03.06.2024 | 56,15 | 56,26 | 55,62 | 55,92 | -0,11% | - |
| 31.05.2024 | 55,44 | 56,28 | 54,86 | 55,98 | 0,63% | - |