63,500€
-0,47%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 63,80 | 64,10 | 63,30 | 63,50 | -0,47% | - |
| 28.05.2026 | 64,40 | 64,40 | 63,60 | 63,80 | -0,93% | - |
| 27.05.2026 | 64,60 | 65,00 | 63,60 | 64,40 | -0,62% | 200,00 |
| 26.05.2026 | 64,60 | 65,00 | 64,60 | 64,80 | -0,61% | - |
| 25.05.2026 | 65,20 | 65,40 | 65,20 | 65,20 | 0,62% | - |
| 22.05.2026 | 65,00 | 65,20 | 64,40 | 64,80 | -0,31% | - |
| 21.05.2026 | 64,80 | 65,00 | 64,40 | 65,00 | -1,22% | - |
| 20.05.2026 | 65,00 | 65,80 | 65,00 | 65,80 | 1,23% | 260,00 |
| 19.05.2026 | 64,80 | 65,60 | 64,80 | 65,00 | 0,31% | - |
| 18.05.2026 | 63,40 | 65,00 | 63,20 | 64,80 | 1,25% | - |
| 15.05.2026 | 64,20 | 64,40 | 63,80 | 64,00 | -0,62% | - |
| 14.05.2026 | 64,00 | 64,60 | 64,00 | 64,40 | 0,31% | - |
| 13.05.2026 | 65,00 | 65,20 | 63,80 | 64,20 | -1,53% | - |
| 12.05.2026 | 64,80 | 65,60 | 64,60 | 65,20 | 0,31% | - |
| 11.05.2026 | 64,20 | 65,20 | 64,20 | 65,00 | 0,62% | - |
| 08.05.2026 | 64,80 | 65,20 | 64,60 | 64,60 | -0,62% | - |
| 07.05.2026 | 65,00 | 65,20 | 64,40 | 65,00 | 0,00% | - |
| 06.05.2026 | 64,60 | 65,40 | 64,60 | 65,00 | 0,00% | - |
| 05.05.2026 | 65,00 | 65,40 | 64,40 | 65,00 | 0,31% | 5,00 |
| 04.05.2026 | 65,40 | 65,60 | 64,40 | 64,80 | -1,22% | 5,00 |
| 30.04.2026 | 65,00 | 65,60 | 64,40 | 65,60 | 0,31% | 25,00 |
| 29.04.2026 | 65,60 | 65,80 | 65,00 | 65,40 | 0,00% | - |
| 28.04.2026 | 64,60 | 65,40 | 64,60 | 65,40 | 1,24% | - |
| 27.04.2026 | 65,00 | 65,40 | 64,20 | 64,60 | -1,22% | - |
| 24.04.2026 | 65,80 | 66,00 | 65,40 | 65,40 | -0,91% | - |
| 23.04.2026 | 64,80 | 66,00 | 64,40 | 66,00 | 0,61% | - |
| 22.04.2026 | 67,20 | 69,20 | 64,80 | 65,60 | -2,38% | - |
| 21.04.2026 | 67,40 | 67,80 | 66,60 | 67,20 | -0,30% | - |
| 20.04.2026 | 67,40 | 67,80 | 66,80 | 67,40 | -0,30% | 10,00 |
| 17.04.2026 | 66,80 | 67,60 | 66,00 | 67,60 | 0,90% | 264,00 |
| 16.04.2026 | 65,80 | 67,00 | 65,80 | 67,00 | 1,52% | - |
| 15.04.2026 | 65,60 | 66,00 | 65,60 | 66,00 | 0,00% | - |
| 14.04.2026 | 65,60 | 66,20 | 65,40 | 66,00 | 0,00% | - |
| 13.04.2026 | 66,20 | 66,60 | 65,60 | 66,00 | -0,90% | - |
| 10.04.2026 | 66,40 | 66,80 | 66,20 | 66,60 | 0,30% | - |
| 09.04.2026 | 65,40 | 66,80 | 65,20 | 66,40 | 0,91% | - |
| 08.04.2026 | 65,40 | 66,80 | 65,20 | 65,80 | 0,00% | 2.000,00 |
| 07.04.2026 | 65,20 | 66,20 | 65,00 | 65,80 | -0,75% | - |
| 02.04.2026 | 64,72 | 66,62 | 64,64 | 66,30 | 1,35% | - |
| 01.04.2026 | 64,96 | 65,48 | 64,60 | 65,42 | 0,58% | - |
| 31.03.2026 | 65,36 | 65,84 | 64,34 | 65,04 | -0,46% | - |
| 30.03.2026 | 64,46 | 66,24 | 64,46 | 65,34 | 1,62% | - |
| 27.03.2026 | 64,38 | 65,00 | 63,96 | 64,30 | 0,09% | - |
| 26.03.2026 | 63,66 | 64,90 | 63,42 | 64,24 | 0,63% | - |
| 25.03.2026 | 64,80 | 65,44 | 63,84 | 63,84 | -1,21% | - |
| 24.03.2026 | 64,90 | 65,50 | 64,62 | 64,62 | -0,40% | - |
| 23.03.2026 | 65,18 | 65,88 | 63,56 | 64,88 | -1,16% | 378,00 |
| 20.03.2026 | 67,68 | 67,88 | 65,50 | 65,64 | -2,87% | - |
| 19.03.2026 | 68,64 | 69,22 | 67,58 | 67,58 | -1,54% | 50,00 |
| 18.03.2026 | 69,38 | 70,02 | 68,60 | 68,64 | -0,52% | - |
| 17.03.2026 | 68,80 | 69,72 | 68,78 | 69,00 | 0,03% | - |
| 16.03.2026 | 69,34 | 69,84 | 68,98 | 68,98 | -0,03% | 400,00 |
| 13.03.2026 | 68,90 | 69,88 | 68,76 | 69,00 | 0,29% | - |
| 12.03.2026 | 68,44 | 69,62 | 68,30 | 68,80 | 0,20% | - |
| 11.03.2026 | 68,98 | 69,46 | 68,66 | 68,66 | -0,46% | - |
| 10.03.2026 | 69,78 | 69,92 | 68,88 | 68,98 | -1,15% | - |
| 09.03.2026 | 68,88 | 69,92 | 68,78 | 69,78 | -0,26% | 60,00 |
| 06.03.2026 | 69,58 | 70,26 | 69,08 | 69,96 | 0,26% | 28,00 |
| 05.03.2026 | 69,86 | 70,08 | 69,52 | 69,78 | -0,65% | - |
| 04.03.2026 | 69,92 | 70,40 | 69,60 | 70,24 | -0,28% | - |
| 03.03.2026 | 68,68 | 70,44 | 68,34 | 70,44 | 1,44% | - |
| 02.03.2026 | 67,50 | 69,60 | 67,34 | 69,44 | 1,88% | - |
| 27.02.2026 | 66,66 | 68,54 | 66,10 | 68,16 | 1,10% | - |
| 26.02.2026 | 66,82 | 67,56 | 66,82 | 67,42 | 0,18% | - |
| 25.02.2026 | 66,82 | 67,32 | 66,64 | 67,30 | 0,27% | - |
| 24.02.2026 | 67,08 | 67,30 | 66,96 | 67,12 | -0,06% | - |
| 23.02.2026 | 65,50 | 67,16 | 64,70 | 67,16 | 1,48% | - |
| 20.02.2026 | 65,40 | 66,26 | 65,08 | 66,18 | 1,10% | - |
| 19.02.2026 | 64,76 | 65,68 | 64,68 | 65,46 | 0,55% | - |
| 18.02.2026 | 66,56 | 66,92 | 65,02 | 65,10 | -2,34% | - |
| 17.02.2026 | 65,42 | 66,74 | 65,42 | 66,66 | 1,58% | - |
| 16.02.2026 | 65,56 | 65,84 | 65,56 | 65,62 | 0,00% | - |
| 13.02.2026 | 64,06 | 65,78 | 63,98 | 65,62 | 1,93% | 32,00 |
| 12.02.2026 | 64,58 | 65,52 | 64,12 | 64,38 | -0,22% | - |
| 11.02.2026 | 64,00 | 64,82 | 63,78 | 64,52 | 0,53% | - |
| 10.02.2026 | 62,96 | 64,38 | 62,94 | 64,18 | 1,68% | - |
| 09.02.2026 | 62,90 | 63,12 | 62,24 | 63,12 | 0,03% | - |
| 06.02.2026 | 64,18 | 64,64 | 62,92 | 63,10 | -2,14% | - |
| 05.02.2026 | 62,30 | 64,62 | 61,76 | 64,48 | 3,04% | - |
| 04.02.2026 | 60,82 | 63,16 | 60,82 | 62,58 | 2,42% | - |
| 03.02.2026 | 60,02 | 61,10 | 60,02 | 61,10 | 1,63% | - |
| 02.02.2026 | 60,10 | 60,94 | 60,04 | 60,12 | -1,22% | - |
| 30.01.2026 | 59,48 | 60,86 | 59,26 | 60,86 | 1,57% | - |
| 29.01.2026 | 59,50 | 60,34 | 59,16 | 59,92 | 0,88% | 6,00 |
| 28.01.2026 | 60,40 | 60,84 | 59,40 | 59,40 | -1,39% | 360,00 |
| 27.01.2026 | 60,84 | 61,02 | 60,24 | 60,24 | -1,25% | 500,00 |
| 26.01.2026 | 60,82 | 61,38 | 60,76 | 61,00 | -0,36% | 226,00 |
| 23.01.2026 | 61,08 | 61,38 | 60,74 | 61,22 | 0,16% | 258,00 |
| 22.01.2026 | 61,48 | 61,74 | 61,04 | 61,12 | -0,78% | - |
| 21.01.2026 | 62,26 | 62,38 | 61,16 | 61,60 | -1,41% | - |
| 20.01.2026 | 61,98 | 62,68 | 61,50 | 62,48 | 0,19% | 91,00 |
| 19.01.2026 | 61,56 | 62,82 | 61,50 | 62,36 | -0,89% | 900,00 |
| 16.01.2026 | 61,82 | 63,00 | 61,62 | 62,92 | 1,52% | - |
| 15.01.2026 | 62,12 | 62,70 | 61,96 | 61,98 | 0,13% | - |
| 14.01.2026 | 60,84 | 61,96 | 60,82 | 61,90 | 1,28% | - |
| 13.01.2026 | 60,88 | 61,42 | 60,66 | 61,12 | 0,13% | - |
| 12.01.2026 | 60,16 | 61,56 | 59,88 | 61,04 | 0,99% | - |
| 09.01.2026 | 60,50 | 60,80 | 59,72 | 60,44 | -0,20% | - |
| 08.01.2026 | 59,82 | 61,32 | 59,82 | 60,56 | 0,53% | - |
| 07.01.2026 | 60,04 | 61,12 | 60,00 | 60,24 | -0,23% | - |