64,480€
-0,03%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 64,82 | 65,53 | 64,60 | 64,92 | 0,46% | - |
| 05.06.2025 | 65,00 | 65,51 | 64,30 | 64,62 | -1,06% | - |
| 04.06.2025 | 65,76 | 66,00 | 64,90 | 65,31 | -0,62% | - |
| 03.06.2025 | 65,88 | 66,59 | 65,25 | 65,72 | -0,33% | - |
| 02.06.2025 | 65,90 | 66,12 | 64,81 | 65,94 | -0,56% | - |
| 30.05.2025 | 65,49 | 66,49 | 64,69 | 66,31 | 1,30% | - |
| 29.05.2025 | 67,89 | 67,89 | 65,00 | 65,46 | -1,92% | - |
| 28.05.2025 | 66,88 | 67,06 | 66,22 | 66,74 | -0,19% | - |
| 27.05.2025 | 66,87 | 67,41 | 65,52 | 66,87 | -0,06% | - |
| 26.05.2025 | 66,29 | 67,14 | 66,28 | 66,91 | 1,33% | 150,00 |
| 23.05.2025 | 65,76 | 66,29 | 64,79 | 66,03 | -0,05% | - |
| 22.05.2025 | 66,16 | 66,61 | 65,43 | 66,06 | -0,26% | - |
| 21.05.2025 | 66,65 | 67,12 | 65,61 | 66,23 | -1,44% | - |
| 20.05.2025 | 67,15 | 67,59 | 66,80 | 67,20 | -0,24% | - |
| 19.05.2025 | 66,52 | 67,36 | 65,84 | 67,36 | 0,27% | - |
| 16.05.2025 | 65,90 | 67,18 | 65,76 | 67,18 | 1,68% | - |
| 15.05.2025 | 64,44 | 66,34 | 64,17 | 66,07 | 1,77% | - |
| 14.05.2025 | 65,23 | 65,28 | 63,94 | 64,92 | -0,38% | - |
| 13.05.2025 | 66,08 | 66,39 | 65,03 | 65,17 | -1,78% | - |
| 12.05.2025 | 67,70 | 69,84 | 64,78 | 66,35 | -0,63% | 62,00 |
| 09.05.2025 | 66,78 | 67,12 | 65,94 | 66,77 | 0,00% | - |
| 08.05.2025 | 67,77 | 68,16 | 66,26 | 66,77 | -0,89% | - |
| 07.05.2025 | 67,76 | 68,45 | 66,97 | 67,37 | -0,06% | 60,00 |
| 06.05.2025 | 67,37 | 68,09 | 66,73 | 67,41 | -0,16% | - |
| 05.05.2025 | 66,99 | 68,38 | 66,73 | 67,52 | 0,03% | 525,00 |
| 02.05.2025 | 67,00 | 68,28 | 66,91 | 67,50 | -1,36% | 238,00 |
| 30.04.2025 | 67,87 | 68,79 | 66,80 | 68,43 | 0,74% | - |
| 29.04.2025 | 67,17 | 68,57 | 66,28 | 67,93 | 1,57% | - |
| 28.04.2025 | 66,22 | 67,57 | 65,99 | 66,88 | 0,41% | - |
| 25.04.2025 | 67,35 | 67,67 | 65,95 | 66,61 | -0,54% | - |
| 24.04.2025 | 67,79 | 67,89 | 66,21 | 66,97 | -1,72% | - |
| 23.04.2025 | 70,40 | 70,69 | 66,81 | 68,14 | -1,63% | - |
| 22.04.2025 | 68,11 | 69,55 | 68,11 | 69,27 | -0,35% | - |
| 17.04.2025 | 69,17 | 70,29 | 67,57 | 69,51 | 1,52% | - |
| 16.04.2025 | 67,45 | 69,47 | 67,33 | 68,47 | -0,12% | - |
| 15.04.2025 | 67,37 | 69,06 | 67,23 | 68,55 | 1,65% | - |
| 14.04.2025 | 66,22 | 67,72 | 65,76 | 67,44 | 1,93% | - |
| 11.04.2025 | 65,23 | 66,81 | 63,23 | 66,16 | 1,72% | 30,00 |
| 10.04.2025 | 66,42 | 66,76 | 63,46 | 65,04 | -2,40% | - |
| 09.04.2025 | 62,69 | 67,46 | 61,97 | 66,64 | 3,27% | 10,00 |
| 08.04.2025 | 66,10 | 68,38 | 63,73 | 64,53 | -1,25% | - |
| 07.04.2025 | 65,65 | 67,67 | 64,44 | 65,35 | -3,98% | - |
| 04.04.2025 | 69,09 | 70,40 | 67,20 | 68,06 | -2,24% | - |
| 03.04.2025 | 68,26 | 70,76 | 67,52 | 69,62 | -1,25% | - |
| 02.04.2025 | 71,10 | 71,50 | 69,95 | 70,50 | -1,01% | - |
| 01.04.2025 | 71,17 | 71,79 | 70,51 | 71,22 | -0,25% | - |
| 31.03.2025 | 70,44 | 72,40 | 70,18 | 71,40 | 1,61% | - |
| 28.03.2025 | 70,38 | 71,16 | 69,85 | 70,27 | -1,07% | - |
| 27.03.2025 | 70,52 | 71,48 | 69,93 | 71,03 | 2,22% | - |
| 26.03.2025 | 69,59 | 70,71 | 69,39 | 69,49 | 0,81% | - |
| 25.03.2025 | 70,08 | 70,25 | 68,93 | 68,93 | -1,66% | - |
| 24.03.2025 | 70,08 | 70,50 | 69,26 | 70,09 | 1,01% | - |
| 21.03.2025 | 70,40 | 70,61 | 69,36 | 69,39 | -0,86% | - |
| 20.03.2025 | 69,93 | 70,90 | 69,61 | 69,99 | 1,80% | 20,00 |
| 19.03.2025 | 70,53 | 71,08 | 68,73 | 68,75 | -2,09% | - |
| 18.03.2025 | 70,59 | 71,15 | 69,97 | 70,22 | 1,42% | - |
| 17.03.2025 | 70,34 | 71,62 | 69,21 | 69,24 | -1,09% | - |
| 14.03.2025 | 69,99 | 70,83 | 68,68 | 70,00 | 0,44% | - |
| 13.03.2025 | 69,15 | 70,78 | 68,33 | 69,69 | 0,33% | - |
| 12.03.2025 | 69,70 | 70,64 | 67,86 | 69,46 | 0,30% | - |
| 11.03.2025 | 70,92 | 70,95 | 68,04 | 69,25 | -2,53% | - |
| 10.03.2025 | 69,90 | 72,41 | 68,91 | 71,05 | 1,37% | - |
| 07.03.2025 | 69,24 | 70,78 | 68,49 | 70,09 | 0,89% | - |
| 06.03.2025 | 69,96 | 69,98 | 67,83 | 69,47 | -0,81% | - |
| 05.03.2025 | 70,15 | 70,23 | 68,76 | 70,04 | 0,10% | - |
| 04.03.2025 | 70,52 | 71,83 | 69,88 | 69,97 | -0,99% | - |
| 03.03.2025 | 70,99 | 71,10 | 69,80 | 70,67 | -0,67% | - |
| 28.02.2025 | 70,64 | 71,31 | 70,04 | 71,15 | 0,48% | - |
| 27.02.2025 | 69,58 | 71,21 | 69,42 | 70,81 | 2,03% | - |
| 26.02.2025 | 70,42 | 70,82 | 69,05 | 69,40 | -1,11% | - |
| 25.02.2025 | 69,64 | 70,69 | 68,69 | 70,18 | 0,70% | - |
| 24.02.2025 | 69,65 | 70,82 | 69,00 | 69,69 | 0,10% | - |
| 21.02.2025 | 68,01 | 69,86 | 67,83 | 69,62 | 2,50% | - |
| 20.02.2025 | 68,29 | 68,76 | 67,57 | 67,92 | -0,69% | - |
| 19.02.2025 | 68,01 | 69,14 | 67,90 | 68,39 | 0,57% | - |
| 18.02.2025 | 68,04 | 68,43 | 67,24 | 68,00 | 0,13% | - |
| 17.02.2025 | 67,76 | 67,97 | 67,69 | 67,91 | 0,37% | - |
| 14.02.2025 | 68,76 | 69,06 | 67,60 | 67,66 | -1,43% | - |
| 13.02.2025 | 68,57 | 69,06 | 67,84 | 68,64 | 0,12% | - |
| 12.02.2025 | 70,06 | 70,13 | 67,95 | 68,56 | -2,11% | - |
| 11.02.2025 | 70,50 | 70,58 | 69,40 | 70,04 | -0,81% | - |
| 10.02.2025 | 70,80 | 71,40 | 69,63 | 70,61 | 0,58% | - |
| 07.02.2025 | 70,38 | 70,86 | 69,12 | 70,20 | -0,20% | - |
| 06.02.2025 | 70,26 | 70,79 | 69,73 | 70,34 | 0,44% | - |
| 05.02.2025 | 69,50 | 70,42 | 69,33 | 70,03 | 0,43% | - |
| 04.02.2025 | 70,67 | 70,70 | 69,01 | 69,73 | -1,55% | - |
| 03.02.2025 | 69,80 | 71,31 | 69,61 | 70,83 | 1,26% | - |
| 31.01.2025 | 70,25 | 70,89 | 69,53 | 69,95 | -0,41% | - |
| 30.01.2025 | 69,10 | 70,31 | 68,60 | 70,24 | 1,75% | - |
| 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% | - |