69,120€
-1,03%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 69,90 | 70,89 | 68,66 | 69,03 | -1,29% | - |
| 28.01.2025 | 70,77 | 71,61 | 69,59 | 69,93 | -1,38% | 80,00 |
| 27.01.2025 | 68,15 | 71,04 | 67,65 | 70,91 | 3,61% | - |
| 24.01.2025 | 68,31 | 68,82 | 67,24 | 68,44 | -0,22% | - |
| 23.01.2025 | 68,66 | 68,76 | 67,66 | 68,59 | -0,16% | - |
| 22.01.2025 | 69,96 | 70,36 | 68,33 | 68,70 | -2,19% | - |
| 21.01.2025 | 69,99 | 70,71 | 69,20 | 70,24 | 0,63% | - |
| 20.01.2025 | 70,30 | 70,46 | 69,71 | 69,80 | -0,98% | - |
| 17.01.2025 | 70,22 | 70,76 | 69,79 | 70,49 | 0,63% | - |
| 16.01.2025 | 68,80 | 70,10 | 68,50 | 70,05 | 2,02% | - |
| 15.01.2025 | 68,67 | 70,47 | 68,42 | 68,66 | 0,07% | - |
| 14.01.2025 | 67,93 | 68,79 | 67,54 | 68,61 | 0,84% | - |
| 13.01.2025 | 66,80 | 68,12 | 66,62 | 68,04 | 1,98% | - |
| 10.01.2025 | 67,07 | 67,63 | 65,86 | 66,72 | -0,45% | - |
| 09.01.2025 | 67,57 | 67,63 | 66,94 | 67,02 | -0,78% | - |
| 08.01.2025 | 67,75 | 68,13 | 67,07 | 67,55 | -0,22% | - |
| 07.01.2025 | 67,69 | 69,09 | 67,41 | 67,70 | -0,13% | - |
| 06.01.2025 | 68,17 | 68,73 | 66,92 | 67,79 | -0,63% | - |
| 03.01.2025 | 67,93 | 68,75 | 67,38 | 68,22 | 0,41% | - |
| 02.01.2025 | 67,85 | 68,46 | 67,36 | 67,94 | 1,80% | - |
| 30.12.2024 | 67,22 | 67,39 | 66,67 | 66,74 | -0,99% | - |
| 27.12.2024 | 68,25 | 68,57 | 67,09 | 67,41 | -0,15% | - |
| 23.12.2024 | 67,44 | 67,70 | 66,81 | 67,51 | 0,36% | - |
| 20.12.2024 | 66,92 | 68,29 | 65,96 | 67,27 | 0,43% | - |
| 19.12.2024 | 68,11 | 68,80 | 66,88 | 66,98 | -1,66% | - |
| 18.12.2024 | 69,88 | 70,51 | 67,83 | 68,11 | -2,55% | - |
| 17.12.2024 | 70,35 | 71,22 | 69,49 | 69,89 | -0,81% | - |
| 16.12.2024 | 71,06 | 71,93 | 70,37 | 70,46 | -0,68% | - |
| 13.12.2024 | 70,38 | 71,21 | 69,70 | 70,94 | 0,85% | - |
| 12.12.2024 | 70,55 | 71,60 | 70,28 | 70,34 | -0,73% | - |
| 11.12.2024 | 70,30 | 71,57 | 70,29 | 70,86 | 0,83% | - |
| 10.12.2024 | 70,51 | 71,07 | 69,78 | 70,28 | -0,41% | - |
| 09.12.2024 | 70,78 | 70,96 | 70,07 | 70,57 | -0,18% | - |
| 06.12.2024 | 70,99 | 71,42 | 69,95 | 70,70 | -0,35% | - |
| 05.12.2024 | 71,81 | 71,83 | 70,41 | 70,95 | -1,23% | - |
| 04.12.2024 | 71,06 | 71,92 | 70,50 | 71,83 | 1,27% | - |
| 03.12.2024 | 71,91 | 72,17 | 70,83 | 70,93 | -1,36% | - |
| 02.12.2024 | 73,51 | 73,87 | 71,65 | 71,91 | -2,39% | 192,00 |
| 29.11.2024 | 73,66 | 74,28 | 72,43 | 73,67 | -0,53% | - |
| 28.11.2024 | 73,69 | 74,24 | 73,62 | 74,06 | 0,80% | - |
| 27.11.2024 | 73,46 | 74,67 | 72,93 | 73,47 | 0,08% | - |
| 26.11.2024 | 72,95 | 73,97 | 72,37 | 73,41 | 0,80% | - |
| 25.11.2024 | 73,35 | 74,02 | 72,46 | 72,83 | -0,80% | - |
| 22.11.2024 | 73,70 | 74,65 | 73,27 | 73,42 | -0,20% | - |
| 21.11.2024 | 73,02 | 73,75 | 72,28 | 73,57 | 0,70% | - |
| 20.11.2024 | 73,40 | 73,79 | 72,37 | 73,06 | -0,16% | - |
| 19.11.2024 | 72,49 | 73,23 | 71,73 | 73,18 | 0,98% | - |
| 18.11.2024 | 72,11 | 72,87 | 71,52 | 72,47 | 0,44% | 13,00 |
| 15.11.2024 | 71,34 | 72,50 | 71,14 | 72,15 | 0,43% | - |
| 14.11.2024 | 72,57 | 73,08 | 71,54 | 71,84 | -0,83% | - |
| 13.11.2024 | 71,59 | 73,17 | 71,39 | 72,44 | 0,93% | - |
| 12.11.2024 | 71,43 | 72,41 | 71,03 | 71,77 | 0,59% | 375,00 |
| 11.11.2024 | 70,82 | 72,03 | 70,82 | 71,35 | 0,88% | - |
| 08.11.2024 | 68,37 | 71,02 | 68,25 | 70,73 | 3,72% | - |
| 07.11.2024 | 68,23 | 68,41 | 67,32 | 68,19 | 0,01% | - |
| 06.11.2024 | 70,24 | 71,16 | 67,16 | 68,18 | 0,59% | - |
| 05.11.2024 | 68,09 | 68,11 | 66,88 | 67,78 | -0,40% | - |
| 04.11.2024 | 67,87 | 68,37 | 67,38 | 68,05 | -0,34% | - |
| 01.11.2024 | 68,32 | 70,19 | 67,79 | 68,28 | -0,10% | - |
| 31.10.2024 | 68,64 | 69,14 | 67,58 | 68,35 | -1,11% | - |
| 30.10.2024 | 68,23 | 69,58 | 67,26 | 69,12 | -0,09% | - |
| 29.10.2024 | 68,84 | 69,75 | 66,53 | 69,18 | 0,45% | - |
| 28.10.2024 | 69,76 | 69,86 | 68,52 | 68,87 | -0,95% | - |
| 25.10.2024 | 68,11 | 70,29 | 68,09 | 69,53 | 0,38% | - |
| 24.10.2024 | 70,95 | 71,84 | 69,22 | 69,27 | -2,53% | - |
| 23.10.2024 | 69,30 | 71,72 | 68,07 | 71,07 | 2,17% | - |
| 22.10.2024 | 68,84 | 70,06 | 68,53 | 69,56 | 0,38% | - |
| 21.10.2024 | 69,64 | 70,00 | 69,04 | 69,30 | -0,37% | - |
| 18.10.2024 | 69,96 | 70,30 | 69,07 | 69,56 | -0,77% | - |
| 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% | - |