68,200€
-2,85%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 70,20 | 70,70 | 67,10 | 68,10 | -3,13% | 1.980,00 |
| 29.07.2026 | 69,20 | 71,70 | 69,20 | 70,30 | -0,99% | - |
| 28.07.2026 | 70,80 | 71,70 | 70,50 | 71,00 | 0,57% | 136,00 |
| 27.07.2026 | 71,30 | 71,90 | 70,50 | 70,60 | -0,42% | - |
| 24.07.2026 | 70,20 | 71,50 | 70,10 | 70,90 | 1,14% | 2.400,00 |
| 23.07.2026 | 70,10 | 70,70 | 69,50 | 70,10 | -0,28% | - |
| 22.07.2026 | 70,30 | 70,70 | 70,10 | 70,30 | -0,14% | - |
| 21.07.2026 | 70,80 | 70,90 | 69,90 | 70,40 | 0,28% | 2.535,00 |
| 20.07.2026 | 70,70 | 71,50 | 70,00 | 70,20 | -0,85% | - |
| 17.07.2026 | 70,10 | 71,50 | 69,90 | 70,80 | 0,43% | - |
| 16.07.2026 | 67,70 | 70,50 | 67,70 | 70,50 | 4,29% | - |
| 15.07.2026 | 68,60 | 69,10 | 67,30 | 67,60 | -1,17% | - |
| 14.07.2026 | 69,00 | 69,00 | 68,10 | 68,40 | -1,01% | - |
| 13.07.2026 | 68,40 | 69,50 | 68,10 | 69,10 | 1,47% | 1.800,00 |
| 10.07.2026 | 68,10 | 68,90 | 67,70 | 68,10 | 0,00% | 1.720,00 |
| 09.07.2026 | 68,30 | 68,50 | 67,80 | 68,10 | 0,00% | 48,00 |
| 08.07.2026 | 68,50 | 68,60 | 67,80 | 68,10 | -1,16% | - |
| 07.07.2026 | 67,50 | 69,30 | 67,50 | 68,90 | 2,07% | - |
| 06.07.2026 | 68,10 | 68,70 | 67,30 | 67,50 | -0,74% | - |
| 03.07.2026 | 68,10 | 68,20 | 67,80 | 68,00 | 0,00% | - |
| 02.07.2026 | 67,00 | 68,10 | 66,80 | 68,00 | 1,49% | 2.010,00 |
| 01.07.2026 | 66,20 | 67,40 | 66,10 | 67,00 | 1,06% | - |
| 30.06.2026 | 67,40 | 67,50 | 66,30 | 66,30 | -1,49% | - |
| 29.06.2026 | 67,90 | 68,30 | 66,70 | 67,30 | -0,15% | - |
| 26.06.2026 | 66,60 | 67,70 | 66,20 | 67,40 | 1,05% | 3.900,00 |
| 25.06.2026 | 66,20 | 66,90 | 65,70 | 66,70 | 0,45% | - |
| 24.06.2026 | 65,40 | 66,50 | 65,40 | 66,40 | 1,68% | - |
| 23.06.2026 | 65,40 | 65,50 | 64,70 | 65,30 | 1,56% | - |
| 22.06.2026 | 64,20 | 64,90 | 63,90 | 64,30 | 0,78% | 4.874,00 |
| 19.06.2026 | 64,00 | 64,20 | 63,60 | 63,80 | 0,00% | - |
| 18.06.2026 | 64,40 | 64,80 | 63,70 | 63,80 | -0,78% | - |
| 17.06.2026 | 64,40 | 64,40 | 63,70 | 64,30 | 0,00% | 50,00 |
| 16.06.2026 | 64,40 | 64,70 | 63,90 | 64,30 | 0,00% | - |
| 15.06.2026 | 65,60 | 66,00 | 64,10 | 64,30 | -1,98% | 94,00 |
| 12.06.2026 | 64,80 | 65,60 | 64,60 | 65,60 | 1,55% | - |
| 11.06.2026 | 65,60 | 66,30 | 64,60 | 64,60 | -1,37% | - |
| 10.06.2026 | 64,50 | 65,50 | 63,60 | 65,50 | 1,55% | - |
| 09.06.2026 | 63,50 | 65,10 | 63,40 | 64,50 | 1,57% | - |
| 08.06.2026 | 63,40 | 64,00 | 63,10 | 63,50 | -0,31% | - |
| 05.06.2026 | 62,20 | 64,50 | 62,00 | 63,70 | 2,58% | - |
| 04.06.2026 | 62,00 | 62,90 | 61,30 | 62,10 | 0,16% | - |
| 03.06.2026 | 62,40 | 62,90 | 62,00 | 62,00 | -0,80% | - |
| 02.06.2026 | 62,00 | 62,70 | 62,00 | 62,50 | 0,32% | - |
| 01.06.2026 | 63,70 | 64,00 | 62,30 | 62,30 | -1,89% | - |
| 29.05.2026 | 63,80 | 64,10 | 62,90 | 63,50 | -0,78% | - |
| 28.05.2026 | 64,60 | 64,60 | 63,50 | 64,00 | -0,78% | - |
| 27.05.2026 | 64,80 | 65,70 | 63,80 | 64,50 | -0,62% | 3.100,00 |
| 26.05.2026 | 65,00 | 65,30 | 64,50 | 64,90 | -1,07% | - |
| 25.05.2026 | 65,40 | 65,70 | 65,30 | 65,60 | 0,77% | - |
| 22.05.2026 | 65,00 | 65,50 | 64,50 | 65,10 | 0,00% | - |
| 21.05.2026 | 65,00 | 65,20 | 64,50 | 65,10 | -0,46% | - |
| 20.05.2026 | 65,20 | 65,90 | 65,20 | 65,40 | 0,46% | 520,00 |
| 19.05.2026 | 65,00 | 65,90 | 64,90 | 65,10 | 0,31% | - |
| 18.05.2026 | 63,50 | 65,10 | 63,40 | 64,90 | 1,25% | - |
| 15.05.2026 | 64,50 | 64,70 | 63,90 | 64,10 | -0,62% | - |
| 14.05.2026 | 64,40 | 64,70 | 63,90 | 64,50 | 0,47% | - |
| 13.05.2026 | 65,20 | 65,50 | 63,90 | 64,20 | -1,38% | - |
| 12.05.2026 | 64,90 | 65,70 | 64,80 | 65,10 | 0,31% | - |
| 11.05.2026 | 64,60 | 65,50 | 64,60 | 64,90 | 0,31% | - |
| 08.05.2026 | 65,10 | 65,30 | 64,70 | 64,70 | -0,61% | - |
| 07.05.2026 | 65,20 | 65,50 | 64,30 | 65,10 | 0,15% | - |
| 06.05.2026 | 64,90 | 65,50 | 64,70 | 65,00 | 0,15% | - |
| 05.05.2026 | 65,20 | 65,30 | 64,50 | 64,90 | 0,00% | 200,00 |
| 04.05.2026 | 65,20 | 65,70 | 64,50 | 64,90 | -1,22% | - |
| 30.04.2026 | 64,80 | 65,80 | 64,60 | 65,70 | 0,61% | 1.175,00 |
| 29.04.2026 | 65,80 | 66,00 | 65,00 | 65,30 | -0,61% | - |
| 28.04.2026 | 64,90 | 65,70 | 64,90 | 65,70 | 1,23% | - |
| 27.04.2026 | 65,30 | 65,70 | 64,30 | 64,90 | -0,76% | - |
| 24.04.2026 | 66,10 | 66,20 | 65,40 | 65,40 | -1,06% | - |
| 23.04.2026 | 65,20 | 66,30 | 64,70 | 66,10 | 0,61% | - |
| 22.04.2026 | 67,40 | 70,00 | 64,90 | 65,70 | -2,23% | - |
| 21.04.2026 | 67,60 | 68,10 | 66,50 | 67,20 | -0,44% | - |
| 20.04.2026 | 67,20 | 67,90 | 67,00 | 67,50 | -0,15% | - |
| 17.04.2026 | 67,20 | 67,70 | 65,70 | 67,60 | 1,05% | 9.768,00 |
| 16.04.2026 | 66,20 | 67,10 | 66,10 | 66,90 | 1,21% | - |
| 15.04.2026 | 66,00 | 66,20 | 65,70 | 66,10 | 0,30% | - |
| 14.04.2026 | 65,80 | 66,30 | 65,50 | 65,90 | 0,00% | - |
| 13.04.2026 | 66,50 | 67,10 | 65,70 | 65,90 | -1,05% | - |
| 10.04.2026 | 66,60 | 67,00 | 66,30 | 66,60 | -0,15% | - |
| 09.04.2026 | 65,80 | 66,90 | 65,30 | 66,70 | 1,52% | - |
| 08.04.2026 | 67,00 | 67,00 | 65,10 | 65,70 | -0,30% | 12.500,00 |
| 07.04.2026 | 65,10 | 66,30 | 65,00 | 65,90 | -0,80% | - |
| 02.04.2026 | 64,98 | 66,87 | 64,78 | 66,43 | 1,44% | - |
| 01.04.2026 | 65,30 | 65,71 | 64,55 | 65,49 | 0,43% | - |
| 31.03.2026 | 65,72 | 66,05 | 64,75 | 65,21 | -0,20% | - |
| 30.03.2026 | 64,76 | 66,38 | 64,76 | 65,34 | 1,11% | - |
| 27.03.2026 | 64,66 | 65,29 | 64,23 | 64,62 | 0,14% | - |
| 26.03.2026 | 63,94 | 65,05 | 63,72 | 64,53 | 0,56% | - |
| 25.03.2026 | 65,09 | 65,60 | 64,03 | 64,17 | -0,70% | - |
| 24.03.2026 | 65,42 | 65,61 | 64,62 | 64,62 | -0,89% | - |
| 23.03.2026 | 65,37 | 67,43 | 63,73 | 65,20 | -1,05% | 9.072,00 |
| 20.03.2026 | 67,94 | 68,24 | 65,53 | 65,89 | -2,97% | - |
| 19.03.2026 | 69,10 | 69,44 | 67,84 | 67,91 | -1,57% | 175,00 |
| 18.03.2026 | 69,74 | 70,12 | 68,66 | 68,99 | -0,55% | - |
| 17.03.2026 | 69,16 | 69,82 | 69,02 | 69,37 | 0,06% | - |
| 16.03.2026 | 69,75 | 70,06 | 69,26 | 69,33 | -0,01% | 18.000,00 |
| 13.03.2026 | 69,19 | 70,17 | 69,05 | 69,34 | 0,29% | - |
| 12.03.2026 | 68,59 | 69,74 | 68,48 | 69,14 | 0,20% | - |
| 11.03.2026 | 69,35 | 69,62 | 68,70 | 69,00 | -0,39% | - |
| 10.03.2026 | 70,10 | 70,34 | 68,75 | 69,27 | -0,82% | - |