61,150€
-0,28%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 61,14 | 61,15 | 61,13 | 61,15 | -0,28% | - |
| 02.07.2025 | 61,54 | 62,20 | 61,32 | 61,32 | -0,49% | 300,00 |
| 01.07.2025 | 61,62 | 61,62 | 61,62 | 61,62 | 0,62% | - |
| 30.06.2025 | 61,52 | 61,52 | 61,22 | 61,24 | -0,75% | - |
| 27.06.2025 | 62,28 | 62,28 | 61,70 | 61,70 | -0,45% | - |
| 26.06.2025 | 62,52 | 62,52 | 61,98 | 61,98 | -1,49% | - |
| 25.06.2025 | 64,22 | 64,22 | 62,92 | 62,92 | -2,60% | - |
| 24.06.2025 | 65,44 | 65,44 | 64,60 | 64,60 | -1,10% | - |
| 23.06.2025 | 64,38 | 65,32 | 64,38 | 65,32 | 0,99% | - |
| 20.06.2025 | 64,88 | 64,88 | 64,68 | 64,68 | 0,15% | - |
| 19.06.2025 | 65,20 | 65,20 | 64,58 | 64,58 | -1,88% | - |
| 18.06.2025 | 64,62 | 65,82 | 64,62 | 65,82 | 4,11% | - |
| 17.06.2025 | 63,22 | 63,22 | 63,22 | 63,22 | -0,47% | - |
| 16.06.2025 | 64,28 | 64,28 | 63,52 | 63,52 | -1,21% | - |
| 13.06.2025 | 63,74 | 64,30 | 63,74 | 64,30 | -0,09% | - |
| 12.06.2025 | 64,12 | 64,36 | 64,12 | 64,36 | -0,37% | - |
| 11.06.2025 | 64,96 | 64,96 | 64,60 | 64,60 | -0,71% | - |
| 10.06.2025 | 64,96 | 65,22 | 64,96 | 65,06 | 0,71% | - |
| 09.06.2025 | 65,02 | 65,02 | 64,60 | 64,60 | 0,19% | 2,00 |
| 06.06.2025 | 64,48 | 64,48 | 64,48 | 64,48 | -0,03% | - |
| 05.06.2025 | 65,00 | 65,00 | 64,50 | 64,50 | -1,44% | - |
| 04.06.2025 | 65,44 | 65,44 | 65,44 | 65,44 | -0,18% | - |
| 03.06.2025 | 65,56 | 65,56 | 65,56 | 65,56 | -0,55% | - |
| 02.06.2025 | 65,58 | 65,92 | 65,58 | 65,92 | 1,14% | - |
| 30.05.2025 | 65,18 | 65,18 | 65,18 | 65,18 | -3,49% | - |
| 29.05.2025 | 67,54 | 67,54 | 67,54 | 67,54 | 1,44% | - |
| 28.05.2025 | 66,52 | 66,58 | 66,52 | 66,58 | -0,24% | - |
| 27.05.2025 | 66,56 | 66,74 | 66,56 | 66,74 | 0,30% | - |
| 26.05.2025 | 65,98 | 66,90 | 65,98 | 66,54 | 0,91% | 75,00 |
| 23.05.2025 | 65,44 | 65,94 | 65,44 | 65,94 | 0,00% | - |
| 22.05.2025 | 65,84 | 65,94 | 65,84 | 65,94 | 0,06% | - |
| 21.05.2025 | 66,34 | 66,34 | 65,90 | 65,90 | -1,73% | - |
| 20.05.2025 | 66,82 | 67,06 | 66,82 | 67,06 | -0,03% | - |
| 19.05.2025 | 66,20 | 67,08 | 65,78 | 67,08 | 0,21% | - |
| 16.05.2025 | 65,58 | 66,94 | 65,58 | 66,94 | 1,55% | - |
| 15.05.2025 | 64,22 | 65,92 | 64,22 | 65,92 | 1,54% | - |
| 14.05.2025 | 64,92 | 64,92 | 64,92 | 64,92 | -0,25% | - |
| 13.05.2025 | 65,76 | 65,76 | 65,08 | 65,08 | -6,33% | - |
| 12.05.2025 | 68,02 | 69,48 | 68,02 | 69,48 | 3,89% | 62,00 |
| 09.05.2025 | 66,44 | 66,88 | 66,44 | 66,88 | -0,33% | - |
| 08.05.2025 | 67,44 | 67,44 | 67,10 | 67,10 | -0,42% | - |
| 07.05.2025 | 67,48 | 67,90 | 67,38 | 67,38 | -0,06% | 30,00 |
| 06.05.2025 | 67,04 | 67,88 | 67,04 | 67,42 | 0,39% | - |
| 05.05.2025 | 66,66 | 67,38 | 66,64 | 67,16 | -0,68% | 150,00 |
| 02.05.2025 | 67,00 | 67,62 | 67,00 | 67,62 | -0,21% | 119,00 |
| 30.04.2025 | 67,28 | 67,76 | 66,88 | 67,76 | -0,53% | - |
| 29.04.2025 | 66,86 | 68,12 | 66,86 | 68,12 | 2,65% | - |
| 28.04.2025 | 65,92 | 66,36 | 65,92 | 66,36 | -0,12% | - |
| 25.04.2025 | 67,02 | 67,02 | 66,40 | 66,44 | -0,75% | - |
| 24.04.2025 | 67,46 | 67,46 | 66,70 | 66,94 | -1,01% | - |
| 23.04.2025 | 70,06 | 70,06 | 67,38 | 67,62 | -2,34% | - |
| 22.04.2025 | 67,84 | 69,24 | 67,84 | 69,24 | -0,26% | - |
| 17.04.2025 | 68,86 | 69,42 | 68,86 | 69,42 | 2,24% | - |
| 16.04.2025 | 67,12 | 67,90 | 67,12 | 67,90 | -0,99% | - |
| 15.04.2025 | 67,04 | 68,58 | 67,04 | 68,58 | 1,84% | - |
| 14.04.2025 | 65,96 | 67,38 | 65,94 | 67,34 | 1,78% | - |
| 11.04.2025 | 64,92 | 66,16 | 64,80 | 66,16 | 2,13% | 15,00 |
| 10.04.2025 | 66,06 | 66,06 | 64,78 | 64,78 | 4,45% | - |
| 09.04.2025 | 63,02 | 63,02 | 62,02 | 62,02 | -3,73% | 10,00 |
| 08.04.2025 | 65,78 | 65,78 | 64,28 | 64,42 | -2,45% | - |
| 07.04.2025 | 65,38 | 66,04 | 65,24 | 66,04 | -2,68% | - |
| 04.04.2025 | 68,78 | 69,72 | 67,04 | 67,86 | -2,44% | - |
| 03.04.2025 | 67,94 | 70,46 | 67,94 | 69,56 | -1,22% | - |
| 02.04.2025 | 70,74 | 70,74 | 70,22 | 70,42 | -0,42% | - |
| 01.04.2025 | 70,88 | 70,88 | 70,56 | 70,72 | -0,98% | - |
| 31.03.2025 | 70,12 | 71,68 | 70,12 | 71,42 | 1,97% | - |
| 28.03.2025 | 70,04 | 70,04 | 70,04 | 70,04 | -0,23% | - |
| 27.03.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 1,39% | - |
| 26.03.2025 | 69,24 | 69,24 | 69,24 | 69,24 | -0,75% | - |
| 24.03.2025 | 69,76 | 69,76 | 69,76 | 69,76 | -0,46% | - |
| 21.03.2025 | 70,08 | 70,08 | 70,08 | 70,08 | -0,79% | - |
| 20.03.2025 | 69,60 | 70,64 | 69,60 | 70,64 | 0,68% | 20,00 |
| 19.03.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -0,68% | - |
| 18.03.2025 | 70,24 | 70,64 | 70,24 | 70,64 | 0,91% | - |
| 17.03.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -0,37% | - |
| 14.03.2025 | 69,62 | 70,46 | 69,62 | 70,26 | 1,30% | - |
| 13.03.2025 | 68,82 | 69,36 | 68,80 | 69,36 | 0,35% | - |
| 12.03.2025 | 69,38 | 69,38 | 68,26 | 69,12 | -0,72% | - |
| 11.03.2025 | 69,30 | 69,62 | 69,30 | 69,62 | -1,81% | - |
| 10.03.2025 | 69,56 | 71,18 | 69,56 | 70,90 | 2,90% | - |
| 07.03.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,78% | - |
| 06.03.2025 | 69,62 | 69,62 | 68,80 | 69,44 | -0,43% | - |
| 05.03.2025 | 69,84 | 69,84 | 69,74 | 69,74 | -0,43% | - |
| 04.03.2025 | 70,42 | 70,42 | 70,04 | 70,04 | -0,74% | - |
| 03.03.2025 | 70,62 | 70,62 | 70,50 | 70,56 | 0,34% | - |
| 28.02.2025 | 70,32 | 70,32 | 70,32 | 70,32 | -0,11% | - |
| 27.02.2025 | 69,28 | 70,40 | 69,28 | 70,40 | 1,65% | - |
| 26.02.2025 | 70,06 | 70,06 | 69,26 | 69,26 | -0,86% | - |
| 24.02.2025 | 69,24 | 69,86 | 69,24 | 69,86 | 1,22% | - |
| 21.02.2025 | 67,68 | 69,02 | 67,68 | 69,02 | 1,20% | - |
| 20.02.2025 | 67,96 | 68,20 | 67,70 | 68,20 | -0,29% | - |
| 19.02.2025 | 67,68 | 68,66 | 67,68 | 68,40 | 1,00% | - |
| 18.02.2025 | 67,72 | 67,90 | 67,72 | 67,72 | 0,15% | - |
| 17.02.2025 | 67,42 | 67,62 | 67,42 | 67,62 | -1,28% | - |
| 14.02.2025 | 68,44 | 68,50 | 68,44 | 68,50 | 0,12% | - |
| 13.02.2025 | 68,24 | 68,42 | 68,16 | 68,42 | -0,12% | - |
| 12.02.2025 | 69,68 | 69,68 | 68,50 | 68,50 | -2,20% | - |
| 11.02.2025 | 70,20 | 70,20 | 70,04 | 70,04 | -0,54% | - |
| 10.02.2025 | 70,36 | 70,42 | 70,36 | 70,42 | 0,31% | - |
| 07.02.2025 | 70,04 | 70,26 | 69,92 | 70,20 | -0,11% | - |