63,580€
0,44%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 63,37 | 63,75 | 63,19 | 63,32 | 0,03% | - |
| 15.10.2025 | 62,78 | 63,62 | 62,78 | 63,30 | 0,35% | - |
| 14.10.2025 | 62,16 | 63,12 | 62,16 | 63,08 | 0,25% | - |
| 13.10.2025 | 62,32 | 62,92 | 62,28 | 62,92 | 1,58% | 5,00 |
| 10.10.2025 | 61,06 | 62,00 | 61,04 | 61,94 | 1,57% | 300,00 |
| 09.10.2025 | 60,28 | 61,16 | 60,28 | 60,98 | 0,76% | - |
| 08.10.2025 | 60,40 | 60,52 | 59,92 | 60,52 | 0,33% | - |
| 07.10.2025 | 59,70 | 60,32 | 59,70 | 60,32 | 0,70% | - |
| 06.10.2025 | 60,02 | 60,02 | 59,84 | 59,90 | -1,12% | 1,00 |
| 03.10.2025 | 60,14 | 60,96 | 60,14 | 60,58 | 0,77% | - |
| 02.10.2025 | 60,76 | 60,76 | 60,12 | 60,12 | -1,64% | - |
| 01.10.2025 | 60,02 | 61,14 | 60,02 | 61,12 | 1,26% | - |
| 30.09.2025 | 59,56 | 60,42 | 59,56 | 60,36 | 0,70% | 2,00 |
| 29.09.2025 | 61,22 | 61,22 | 59,94 | 59,94 | -1,25% | 4,00 |
| 26.09.2025 | 60,20 | 60,90 | 60,20 | 60,70 | 0,30% | - |
| 25.09.2025 | 59,94 | 60,58 | 59,94 | 60,52 | 0,33% | - |
| 24.09.2025 | 60,32 | 60,66 | 60,30 | 60,32 | 0,00% | - |
| 23.09.2025 | 59,78 | 60,32 | 59,78 | 60,32 | 0,47% | - |
| 22.09.2025 | 60,28 | 60,28 | 60,00 | 60,04 | -0,89% | - |
| 19.09.2025 | 60,50 | 60,74 | 60,50 | 60,58 | -0,10% | - |
| 18.09.2025 | 60,88 | 60,88 | 60,64 | 60,64 | -0,43% | - |
| 17.09.2025 | 60,46 | 61,14 | 60,44 | 60,90 | 0,40% | 5,00 |
| 16.09.2025 | 61,70 | 61,70 | 60,46 | 60,66 | -1,78% | - |
| 15.09.2025 | 62,68 | 62,68 | 61,76 | 61,76 | -0,93% | 2,00 |
| 12.09.2025 | 62,58 | 62,68 | 62,18 | 62,34 | -0,64% | - |
| 11.09.2025 | 61,26 | 62,82 | 61,26 | 62,74 | 2,18% | - |
| 10.09.2025 | 61,40 | 61,54 | 61,20 | 61,40 | -0,58% | - |
| 09.09.2025 | 61,42 | 61,76 | 61,32 | 61,76 | 0,42% | - |
| 08.09.2025 | 62,10 | 62,10 | 61,32 | 61,50 | -1,03% | 2.000,00 |
| 05.09.2025 | 61,48 | 62,14 | 61,48 | 62,14 | 0,81% | - |
| 04.09.2025 | 61,42 | 61,66 | 61,42 | 61,64 | 0,16% | - |
| 03.09.2025 | 61,82 | 62,16 | 61,42 | 61,54 | -0,61% | 5,00 |
| 02.09.2025 | 61,92 | 62,50 | 61,68 | 61,92 | 0,00% | - |
| 01.09.2025 | 61,72 | 61,92 | 61,72 | 61,92 | -0,16% | - |
| 29.08.2025 | 61,66 | 62,14 | 61,66 | 62,02 | 0,03% | - |
| 28.08.2025 | 62,34 | 62,34 | 61,70 | 62,00 | -0,74% | 25,00 |
| 27.08.2025 | 61,96 | 62,50 | 61,96 | 62,46 | 0,81% | - |
| 26.08.2025 | 61,96 | 62,18 | 61,96 | 61,96 | -0,67% | 20,00 |
| 25.08.2025 | 62,16 | 62,52 | 62,16 | 62,38 | 0,06% | - |
| 22.08.2025 | 63,60 | 64,22 | 62,26 | 62,34 | -2,01% | 15,00 |
| 21.08.2025 | 63,12 | 63,64 | 63,00 | 63,62 | 0,22% | - |
| 20.08.2025 | 62,74 | 63,50 | 62,74 | 63,48 | 0,76% | - |
| 19.08.2025 | 61,36 | 63,08 | 61,36 | 63,00 | 2,11% | 27,00 |
| 18.08.2025 | 61,74 | 62,04 | 61,68 | 61,70 | -0,52% | - |
| 15.08.2025 | 62,02 | 62,42 | 61,66 | 62,02 | 0,06% | 57,00 |
| 14.08.2025 | 61,40 | 61,98 | 61,40 | 61,98 | 0,52% | - |
| 13.08.2025 | 61,88 | 61,88 | 61,30 | 61,66 | -0,64% | - |
| 12.08.2025 | 62,48 | 62,58 | 61,62 | 62,06 | -1,18% | - |
| 11.08.2025 | 62,64 | 63,40 | 62,64 | 62,80 | -0,38% | 80,00 |
| 08.08.2025 | 63,18 | 63,38 | 63,04 | 63,04 | -0,19% | - |
| 07.08.2025 | 62,84 | 63,88 | 62,70 | 63,16 | -0,03% | 80,00 |
| 06.08.2025 | 64,10 | 64,10 | 63,18 | 63,18 | -1,40% | - |
| 05.08.2025 | 64,76 | 64,76 | 64,08 | 64,08 | -1,14% | 22,00 |
| 04.08.2025 | 64,26 | 64,84 | 64,16 | 64,82 | 1,85% | 1,00 |
| 01.08.2025 | 62,28 | 63,88 | 62,28 | 63,64 | 1,47% | - |
| 31.07.2025 | 63,40 | 63,44 | 62,72 | 62,72 | -1,48% | - |
| 30.07.2025 | 63,44 | 64,40 | 63,44 | 63,66 | 0,16% | - |
| 29.07.2025 | 62,44 | 63,62 | 62,44 | 63,56 | 1,50% | - |
| 28.07.2025 | 62,98 | 63,04 | 62,46 | 62,62 | 0,32% | 120,00 |
| 25.07.2025 | 62,60 | 62,70 | 62,26 | 62,42 | -0,48% | - |
| 24.07.2025 | 62,58 | 62,76 | 62,58 | 62,72 | -0,29% | - |
| 23.07.2025 | 62,50 | 62,90 | 62,46 | 62,90 | 0,67% | - |
| 22.07.2025 | 61,12 | 62,48 | 61,12 | 62,48 | 2,63% | - |
| 21.07.2025 | 61,52 | 61,52 | 60,88 | 60,88 | -1,04% | - |
| 18.07.2025 | 61,68 | 61,68 | 61,52 | 61,52 | -0,61% | - |
| 17.07.2025 | 61,86 | 62,22 | 61,74 | 61,90 | -0,03% | - |
| 16.07.2025 | 61,22 | 62,24 | 61,22 | 61,92 | 0,23% | - |
| 15.07.2025 | 61,76 | 62,10 | 61,70 | 61,78 | -0,45% | - |
| 14.07.2025 | 60,70 | 62,06 | 60,70 | 62,06 | 1,47% | - |
| 11.07.2025 | 60,42 | 61,22 | 60,32 | 61,16 | 0,99% | - |
| 10.07.2025 | 59,82 | 61,04 | 59,82 | 60,56 | 0,17% | - |
| 09.07.2025 | 60,58 | 60,74 | 60,46 | 60,46 | -0,43% | - |
| 08.07.2025 | 60,98 | 61,12 | 60,72 | 60,72 | -0,91% | - |
| 07.07.2025 | 60,68 | 61,50 | 60,68 | 61,28 | 1,22% | - |
| 04.07.2025 | 60,64 | 60,64 | 60,46 | 60,54 | -0,69% | - |
| 03.07.2025 | 60,82 | 61,36 | 60,82 | 60,96 | 0,10% | - |
| 02.07.2025 | 61,58 | 61,58 | 60,72 | 60,90 | -1,23% | - |
| 01.07.2025 | 61,68 | 61,80 | 61,64 | 61,66 | -0,19% | - |
| 30.06.2025 | 62,18 | 62,18 | 60,94 | 61,78 | 0,23% | 10,00 |
| 27.06.2025 | 62,28 | 62,28 | 61,62 | 61,64 | -0,68% | - |
| 26.06.2025 | 62,52 | 62,64 | 61,84 | 62,06 | -0,86% | - |
| 25.06.2025 | 64,22 | 64,22 | 62,60 | 62,60 | -2,70% | 30,00 |
| 24.06.2025 | 65,44 | 65,44 | 64,34 | 64,34 | -1,50% | - |
| 23.06.2025 | 64,34 | 65,44 | 64,34 | 65,32 | 0,96% | - |
| 20.06.2025 | 64,90 | 65,62 | 64,70 | 64,70 | 0,06% | 2,00 |
| 19.06.2025 | 65,26 | 65,26 | 64,66 | 64,66 | -1,43% | - |
| 18.06.2025 | 64,62 | 65,68 | 64,62 | 65,60 | 1,11% | - |
| 17.06.2025 | 63,22 | 64,94 | 63,22 | 64,88 | 1,76% | 2,00 |
| 16.06.2025 | 64,28 | 64,40 | 63,64 | 63,76 | -0,87% | 32,00 |
| 13.06.2025 | 63,74 | 64,86 | 63,74 | 64,32 | -0,25% | - |
| 12.06.2025 | 64,12 | 64,48 | 64,08 | 64,48 | -0,49% | - |
| 11.06.2025 | 64,96 | 65,64 | 64,80 | 64,80 | -0,52% | 55,00 |
| 10.06.2025 | 64,96 | 65,24 | 64,96 | 65,14 | -0,18% | - |
| 09.06.2025 | 64,40 | 65,26 | 64,38 | 65,26 | 0,62% | - |
| 06.06.2025 | 64,50 | 64,96 | 64,50 | 64,86 | 0,53% | - |
| 05.06.2025 | 65,00 | 65,00 | 64,44 | 64,52 | -1,19% | - |
| 04.06.2025 | 65,48 | 65,96 | 64,94 | 65,30 | -0,40% | 1,00 |
| 03.06.2025 | 65,56 | 65,70 | 65,28 | 65,56 | -0,43% | - |
| 02.06.2025 | 65,56 | 65,88 | 65,16 | 65,84 | -0,60% | 12,00 |
| 30.05.2025 | 65,20 | 66,24 | 65,20 | 66,24 | 1,22% | 2,00 |