68,590€
-1,39%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 69,09 | 70,40 | 67,20 | 69,01 | -0,88% | - |
| 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% | - |
| 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% | - |