67,180€
1,91%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 65,62 | 67,02 | 65,62 | 67,02 | 1,67% | - |
| 15.05.2025 | 64,22 | 65,92 | 64,22 | 65,92 | 1,60% | - |
| 14.05.2025 | 64,92 | 64,92 | 64,16 | 64,88 | -0,37% | - |
| 13.05.2025 | 65,78 | 65,96 | 65,12 | 65,12 | -1,21% | - |
| 12.05.2025 | 67,36 | 67,36 | 65,38 | 65,92 | -1,14% | - |
| 09.05.2025 | 66,44 | 66,88 | 66,30 | 66,68 | 0,00% | 10,00 |
| 08.05.2025 | 67,42 | 67,42 | 66,68 | 66,68 | -0,77% | - |
| 07.05.2025 | 67,48 | 68,10 | 67,16 | 67,20 | -0,18% | 115,00 |
| 06.05.2025 | 67,04 | 67,72 | 67,04 | 67,32 | -0,12% | - |
| 05.05.2025 | 66,68 | 67,94 | 66,66 | 67,40 | 0,03% | - |
| 02.05.2025 | 68,00 | 68,00 | 67,16 | 67,38 | -1,32% | 2,00 |
| 30.04.2025 | 67,28 | 68,42 | 67,28 | 68,28 | 0,53% | - |
| 29.04.2025 | 66,86 | 68,16 | 66,72 | 67,92 | 1,83% | - |
| 28.04.2025 | 65,94 | 66,70 | 65,94 | 66,70 | 0,27% | - |
| 25.04.2025 | 67,02 | 67,20 | 66,08 | 66,52 | -0,63% | 2,00 |
| 24.04.2025 | 67,46 | 67,46 | 66,36 | 66,94 | -1,56% | - |
| 23.04.2025 | 70,00 | 70,00 | 67,54 | 68,00 | -1,76% | - |
| 22.04.2025 | 67,84 | 69,22 | 67,84 | 69,22 | -0,23% | - |
| 17.04.2025 | 68,84 | 69,68 | 68,82 | 69,38 | 1,88% | - |
| 16.04.2025 | 67,18 | 68,94 | 67,18 | 68,10 | -0,55% | 15,00 |
| 15.04.2025 | 67,00 | 68,76 | 67,00 | 68,48 | 1,66% | 15,00 |
| 14.04.2025 | 65,88 | 67,50 | 65,88 | 67,36 | 2,03% | - |
| 11.04.2025 | 65,04 | 66,28 | 63,76 | 66,02 | 1,88% | - |
| 10.04.2025 | 66,06 | 66,10 | 64,08 | 64,80 | -2,56% | - |
| 09.04.2025 | 62,48 | 66,50 | 62,48 | 66,50 | 3,07% | 60,00 |
| 08.04.2025 | 65,80 | 66,08 | 64,52 | 64,52 | -0,98% | - |
| 07.04.2025 | 65,44 | 66,60 | 64,48 | 65,16 | -4,06% | 53,00 |
| 04.04.2025 | 68,82 | 69,98 | 67,92 | 67,92 | -2,27% | - |
| 03.04.2025 | 67,96 | 70,18 | 67,96 | 69,50 | -1,31% | 27,00 |
| 02.04.2025 | 70,76 | 70,80 | 70,16 | 70,42 | -0,87% | - |
| 01.04.2025 | 70,84 | 71,18 | 70,70 | 71,04 | -0,42% | - |
| 31.03.2025 | 70,12 | 71,98 | 70,12 | 71,34 | 1,31% | - |
| 28.03.2025 | 70,02 | 70,42 | 70,02 | 70,42 | 0,54% | - |
| 27.03.2025 | 70,18 | 70,88 | 70,04 | 70,04 | -0,17% | - |
| 26.03.2025 | 69,24 | 70,38 | 69,24 | 70,16 | 1,33% | - |
| 25.03.2025 | 69,74 | 69,84 | 69,24 | 69,24 | -0,72% | - |
| 24.03.2025 | 69,76 | 70,14 | 69,30 | 69,74 | 0,49% | - |
| 21.03.2025 | 70,06 | 70,06 | 69,40 | 69,40 | -0,77% | - |
| 20.03.2025 | 69,60 | 70,38 | 69,60 | 69,94 | 0,78% | - |
| 19.03.2025 | 70,22 | 70,36 | 69,40 | 69,40 | -0,86% | - |
| 18.03.2025 | 70,24 | 70,68 | 70,00 | 70,00 | -0,46% | - |
| 17.03.2025 | 70,00 | 70,60 | 70,00 | 70,32 | 0,11% | 75,00 |
| 14.03.2025 | 69,60 | 70,44 | 69,60 | 70,24 | 1,33% | - |
| 13.03.2025 | 68,82 | 69,82 | 68,82 | 69,32 | 0,81% | - |
| 12.03.2025 | 69,40 | 69,40 | 68,02 | 68,76 | -0,58% | - |
| 11.03.2025 | 70,58 | 70,58 | 69,16 | 69,16 | -2,04% | - |
| 10.03.2025 | 69,60 | 71,36 | 69,60 | 70,60 | 1,18% | 4,00 |
| 07.03.2025 | 68,94 | 70,62 | 68,80 | 69,78 | 0,52% | 400,00 |
| 06.03.2025 | 69,62 | 69,62 | 68,72 | 69,42 | -0,52% | - |
| 05.03.2025 | 69,76 | 69,78 | 69,04 | 69,78 | -0,37% | - |
| 04.03.2025 | 70,40 | 71,10 | 70,04 | 70,04 | -0,82% | - |
| 03.03.2025 | 70,60 | 70,62 | 70,42 | 70,62 | -0,45% | - |
| 28.02.2025 | 70,34 | 70,94 | 70,14 | 70,94 | 0,74% | - |
| 27.02.2025 | 69,24 | 70,66 | 69,24 | 70,42 | 1,62% | - |
| 26.02.2025 | 70,06 | 70,06 | 69,12 | 69,30 | -1,28% | - |
| 25.02.2025 | 69,28 | 70,20 | 69,28 | 70,20 | 0,78% | - |
| 24.02.2025 | 69,30 | 70,12 | 68,98 | 69,66 | 0,55% | - |
| 21.02.2025 | 67,68 | 69,28 | 67,68 | 69,28 | 2,15% | - |
| 20.02.2025 | 67,96 | 68,28 | 67,76 | 67,82 | -0,32% | 6,00 |
| 19.02.2025 | 67,70 | 68,64 | 67,70 | 68,04 | 0,38% | - |
| 18.02.2025 | 67,80 | 67,96 | 67,62 | 67,78 | 0,30% | 20,00 |
| 17.02.2025 | 67,42 | 67,58 | 67,42 | 67,58 | -0,12% | - |
| 14.02.2025 | 68,38 | 68,70 | 67,66 | 67,66 | -1,08% | 3,00 |
| 13.02.2025 | 68,24 | 68,52 | 67,92 | 68,40 | 0,21% | - |
| 12.02.2025 | 69,74 | 69,74 | 68,26 | 68,26 | -2,29% | - |
| 11.02.2025 | 70,14 | 70,74 | 69,70 | 69,86 | -0,82% | 16,00 |
| 10.02.2025 | 70,40 | 70,82 | 69,78 | 70,44 | 0,17% | - |
| 07.02.2025 | 70,04 | 70,32 | 69,58 | 70,32 | 0,06% | - |
| 06.02.2025 | 69,92 | 70,34 | 69,74 | 70,28 | 0,57% | - |
| 05.02.2025 | 69,22 | 69,88 | 69,22 | 69,88 | 0,40% | - |
| 04.02.2025 | 70,30 | 70,30 | 69,08 | 69,60 | -1,33% | - |
| 03.02.2025 | 69,54 | 71,00 | 69,54 | 70,54 | 1,09% | - |
| 31.01.2025 | 69,86 | 70,22 | 69,78 | 69,78 | 0,06% | - |
| 30.01.2025 | 68,76 | 70,16 | 68,76 | 69,74 | 1,25% | 150,00 |
| 29.01.2025 | 69,56 | 70,46 | 68,88 | 68,88 | -1,43% | - |
| 28.01.2025 | 70,40 | 71,38 | 69,88 | 69,88 | -0,99% | - |
| 27.01.2025 | 68,00 | 70,58 | 68,00 | 70,58 | 3,28% | 110,00 |
| 24.01.2025 | 67,98 | 68,34 | 67,64 | 68,34 | 0,03% | - |
| 23.01.2025 | 67,78 | 68,32 | 67,78 | 68,32 | -0,44% | - |
| 22.01.2025 | 69,96 | 69,96 | 68,44 | 68,62 | -2,08% | - |
| 21.01.2025 | 70,00 | 70,56 | 69,50 | 70,08 | 0,20% | 45,00 |
| 20.01.2025 | 69,94 | 69,94 | 69,94 | 69,94 | -0,60% | - |
| 17.01.2025 | 69,86 | 70,38 | 69,66 | 70,36 | 0,60% | 20,00 |
| 16.01.2025 | 68,50 | 69,94 | 68,50 | 69,94 | 2,19% | 400,00 |
| 15.01.2025 | 68,36 | 69,16 | 68,36 | 68,44 | -0,09% | - |
| 14.01.2025 | 67,52 | 68,50 | 67,52 | 68,50 | 0,91% | 69,00 |
| 13.01.2025 | 66,48 | 67,88 | 66,48 | 67,88 | 1,92% | - |
| 10.01.2025 | 66,94 | 67,38 | 66,52 | 66,60 | -0,36% | 17,00 |
| 09.01.2025 | 67,24 | 67,24 | 66,78 | 66,84 | -0,65% | - |
| 08.01.2025 | 67,44 | 67,84 | 67,28 | 67,28 | -0,44% | - |
| 07.01.2025 | 67,34 | 68,26 | 67,34 | 67,58 | -0,24% | - |
| 06.01.2025 | 67,86 | 67,86 | 67,14 | 67,74 | -0,47% | - |
| 03.01.2025 | 67,60 | 68,58 | 67,32 | 68,06 | 0,44% | 252,00 |
| 02.01.2025 | 67,54 | 68,02 | 67,54 | 67,76 | 1,62% | - |
| 30.12.2024 | 67,52 | 67,52 | 66,68 | 66,68 | -0,80% | 7,00 |
| 27.12.2024 | 67,94 | 68,40 | 67,22 | 67,22 | -0,21% | 295,00 |
| 23.12.2024 | 67,10 | 67,42 | 66,96 | 67,36 | 0,18% | - |
| 20.12.2024 | 66,58 | 67,74 | 66,46 | 67,24 | 0,27% | - |
| 19.12.2024 | 67,76 | 68,34 | 67,06 | 67,06 | -1,61% | - |
| 18.12.2024 | 69,54 | 70,14 | 68,16 | 68,16 | -2,07% | - |