72,088$
0,04%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 72,16 | 72,17 | 71,96 | 72,04 | -0,02% | - |
| 02.07.2025 | 72,85 | 72,90 | 71,43 | 72,06 | -1,04% | 1.028.600,00 |
| 01.07.2025 | 72,80 | 73,34 | 72,51 | 72,82 | -0,33% | 1.169.455,00 |
| 30.06.2025 | 72,29 | 73,08 | 71,59 | 73,06 | 0,98% | 1.788.364,00 |
| 27.06.2025 | 73,10 | 73,13 | 72,16 | 72,35 | -0,89% | 1.460.957,00 |
| 26.06.2025 | 73,70 | 74,03 | 72,25 | 73,00 | -0,41% | 1.380.341,00 |
| 25.06.2025 | 74,97 | 74,97 | 73,13 | 73,30 | -2,14% | 743.379,00 |
| 24.06.2025 | 75,76 | 75,81 | 74,86 | 74,90 | -1,19% | 623.563,00 |
| 23.06.2025 | 74,98 | 75,88 | 74,85 | 75,80 | 1,57% | 853.742,00 |
| 20.06.2025 | 75,33 | 76,21 | 74,52 | 74,63 | -0,90% | 2.219.850,00 |
| 18.06.2025 | 74,89 | 75,82 | 74,58 | 75,31 | 0,88% | 1.177.518,00 |
| 17.06.2025 | 73,79 | 74,78 | 73,17 | 74,65 | 1,26% | 836.923,00 |
| 16.06.2025 | 74,66 | 75,00 | 73,44 | 73,72 | -1,11% | 1.109.091,00 |
| 13.06.2025 | 74,91 | 75,05 | 74,03 | 74,55 | -0,33% | 768.929,00 |
| 12.06.2025 | 74,55 | 74,84 | 74,15 | 74,80 | 0,35% | 867.797,00 |
| 11.06.2025 | 74,89 | 75,22 | 74,12 | 74,54 | -0,25% | 784.785,00 |
| 10.06.2025 | 74,65 | 75,22 | 74,34 | 74,73 | 0,19% | 1.120.517,00 |
| 09.06.2025 | 74,15 | 74,78 | 73,34 | 74,59 | 0,80% | 1.010.166,00 |
| 06.06.2025 | 73,99 | 74,31 | 73,58 | 74,00 | 0,14% | 1.003.765,00 |
| 05.06.2025 | 74,54 | 74,55 | 73,71 | 73,90 | -0,87% | 952.330,00 |
| 04.06.2025 | 74,72 | 75,22 | 74,13 | 74,55 | -0,24% | 784.018,00 |
| 03.06.2025 | 75,10 | 75,24 | 74,28 | 74,73 | -0,99% | 1.540.061,00 |
| 02.06.2025 | 74,61 | 75,64 | 74,31 | 75,48 | 0,24% | 717.976,00 |
| 30.05.2025 | 74,01 | 75,50 | 73,68 | 75,30 | 1,21% | 1.401.702,00 |
| 29.05.2025 | 75,18 | 75,58 | 73,93 | 74,40 | -1,21% | 1.764.873,00 |
| 28.05.2025 | 75,61 | 75,79 | 74,98 | 75,31 | -0,58% | 1.007.870,00 |
| 27.05.2025 | 75,35 | 75,87 | 74,71 | 75,75 | 0,95% | 1.082.920,00 |
| 23.05.2025 | 74,76 | 75,31 | 74,21 | 75,04 | 0,72% | 1.002.913,00 |
| 22.05.2025 | 74,76 | 74,91 | 73,88 | 74,50 | -0,57% | 1.086.157,00 |
| 21.05.2025 | 75,51 | 75,76 | 74,44 | 74,93 | -1,17% | 1.274.092,00 |
| 20.05.2025 | 75,44 | 75,90 | 75,41 | 75,82 | 0,16% | 921.539,00 |
| 19.05.2025 | 74,66 | 75,73 | 74,60 | 75,70 | 1,04% | 851.677,00 |
| 16.05.2025 | 73,85 | 74,92 | 73,73 | 74,92 | 1,35% | 864.307,00 |
| 15.05.2025 | 72,78 | 73,94 | 72,78 | 73,92 | 2,07% | 1.141.230,00 |
| 14.05.2025 | 72,82 | 72,99 | 72,00 | 72,42 | -0,69% | 1.458.211,00 |
| 13.05.2025 | 73,75 | 73,91 | 72,75 | 72,92 | -0,92% | 1.582.898,00 |
| 12.05.2025 | 74,42 | 75,00 | 72,28 | 73,60 | -2,09% | 2.012.150,00 |
| 09.05.2025 | 74,76 | 75,55 | 74,51 | 75,17 | 0,25% | 1.261.738,00 |
| 08.05.2025 | 76,19 | 76,21 | 74,79 | 74,98 | -1,59% | 1.204.438,00 |
| 07.05.2025 | 76,42 | 77,05 | 76,05 | 76,19 | -0,61% | 1.206.383,00 |
| 06.05.2025 | 76,49 | 77,29 | 75,71 | 76,66 | 0,30% | 973.835,00 |
| 05.05.2025 | 76,44 | 77,13 | 75,76 | 76,43 | 0,09% | 1.237.254,00 |
| 02.05.2025 | 77,29 | 77,48 | 76,06 | 76,36 | -0,73% | 1.189.908,00 |
| 01.05.2025 | 77,42 | 77,48 | 76,79 | 76,92 | -0,89% | 1.306.786,00 |
| 30.04.2025 | 77,23 | 77,84 | 76,27 | 77,61 | 0,36% | 1.400.818,00 |
| 29.04.2025 | 76,57 | 78,04 | 75,80 | 77,33 | 1,18% | 1.285.556,00 |
| 28.04.2025 | 75,63 | 76,47 | 75,14 | 76,43 | 1,00% | 1.471.925,00 |
| 25.04.2025 | 76,50 | 76,50 | 75,22 | 75,67 | -0,81% | 1.732.970,00 |
| 24.04.2025 | 76,24 | 76,61 | 75,54 | 76,29 | -1,20% | 3.519.472,00 |
| 23.04.2025 | 79,00 | 79,00 | 76,25 | 77,22 | -2,40% | 2.689.194,00 |
| 22.04.2025 | 79,30 | 79,65 | 78,40 | 79,12 | 0,51% | 2.029.594,00 |
| 21.04.2025 | 78,80 | 79,57 | 77,63 | 78,72 | -0,42% | 1.068.242,00 |
| 17.04.2025 | 78,00 | 79,61 | 78,00 | 79,05 | 1,40% | 1.146.210,00 |
| 16.04.2025 | 77,81 | 78,78 | 77,40 | 77,96 | 0,78% | 1.064.686,00 |
| 15.04.2025 | 76,52 | 77,77 | 76,52 | 77,36 | 1,01% | 1.645.606,00 |
| 14.04.2025 | 75,30 | 76,93 | 75,08 | 76,59 | 2,24% | 1.064.611,00 |
| 11.04.2025 | 73,13 | 75,41 | 72,39 | 74,91 | 2,69% | 1.766.220,00 |
| 10.04.2025 | 72,75 | 74,06 | 71,30 | 72,95 | 0,04% | 1.462.563,00 |
| 09.04.2025 | 69,36 | 73,67 | 68,98 | 72,92 | 3,17% | 1.686.145,00 |
| 08.04.2025 | 73,19 | 73,19 | 70,05 | 70,68 | -0,98% | 2.570.920,00 |
| 07.04.2025 | 72,86 | 74,23 | 70,58 | 71,38 | -4,14% | 2.111.708,00 |
| 04.04.2025 | 76,30 | 77,23 | 74,29 | 74,46 | -3,03% | 1.582.282,00 |
| 03.04.2025 | 76,55 | 78,25 | 76,55 | 76,79 | 0,39% | 2.102.693,00 |
| 02.04.2025 | 76,85 | 77,11 | 75,84 | 76,49 | -0,46% | 672.233,00 |
| 01.04.2025 | 77,65 | 77,67 | 76,16 | 76,84 | -0,45% | 1.187.829,00 |
| 31.03.2025 | 76,62 | 78,00 | 76,62 | 77,19 | 0,73% | 1.750.001,00 |
| 28.03.2025 | 76,26 | 76,73 | 75,86 | 76,63 | 0,83% | 765.534,00 |
| 27.03.2025 | 76,13 | 76,92 | 75,75 | 76,00 | 0,22% | 899.454,00 |
| 26.03.2025 | 75,45 | 76,10 | 75,36 | 75,83 | 0,93% | 963.462,00 |
| 25.03.2025 | 75,60 | 76,06 | 74,69 | 75,13 | -0,77% | 660.235,00 |
| 24.03.2025 | 75,44 | 76,00 | 74,86 | 75,71 | 0,32% | 956.373,00 |
| 21.03.2025 | 76,27 | 76,27 | 75,25 | 75,47 | -1,04% | 2.079.841,00 |
| 20.03.2025 | 76,14 | 76,70 | 75,72 | 76,26 | 0,33% | 1.242.601,00 |
| 19.03.2025 | 77,03 | 77,16 | 75,83 | 76,01 | -1,31% | 1.578.444,00 |
| 18.03.2025 | 77,18 | 77,42 | 76,48 | 77,02 | -0,18% | 1.764.679,00 |
| 17.03.2025 | 76,88 | 77,38 | 76,71 | 77,16 | 0,36% | 3.302.857,00 |
| 14.03.2025 | 75,51 | 76,94 | 75,37 | 76,88 | 1,69% | 1.524.316,00 |
| 13.03.2025 | 75,52 | 76,44 | 74,70 | 75,60 | 0,47% | 1.722.740,00 |
| 12.03.2025 | 75,72 | 75,72 | 74,28 | 75,25 | -0,87% | 793.054,00 |
| 11.03.2025 | 77,05 | 77,14 | 75,70 | 75,91 | -1,20% | 1.685.442,00 |
| 10.03.2025 | 76,08 | 78,24 | 76,04 | 76,83 | 1,07% | 2.012.018,00 |
| 07.03.2025 | 75,06 | 76,70 | 74,98 | 76,02 | 1,44% | 1.747.237,00 |
| 06.03.2025 | 75,00 | 75,48 | 73,67 | 74,94 | -0,83% | 774.683,00 |
| 05.03.2025 | 74,52 | 75,63 | 73,88 | 75,57 | 1,86% | 1.263.607,00 |
| 04.03.2025 | 74,81 | 75,47 | 74,19 | 74,19 | 0,15% | 1.210.931,00 |
| 03.03.2025 | 73,50 | 74,41 | 73,27 | 74,08 | 0,38% | 993.521,00 |
| 28.02.2025 | 73,77 | 74,02 | 72,75 | 73,80 | 0,15% | 1.405.259,00 |
| 27.02.2025 | 72,55 | 73,83 | 72,30 | 73,69 | 1,29% | 834.577,00 |
| 26.02.2025 | 73,50 | 73,90 | 72,55 | 72,75 | -1,42% | 652.261,00 |
| 25.02.2025 | 72,73 | 74,06 | 71,74 | 73,80 | 1,21% | 1.067.088,00 |
| 24.02.2025 | 72,73 | 73,87 | 72,27 | 72,92 | 0,12% | 886.641,00 |
| 21.02.2025 | 71,43 | 72,86 | 71,43 | 72,83 | 2,07% | 1.293.206,00 |
| 20.02.2025 | 70,95 | 71,92 | 70,95 | 71,35 | 0,03% | 1.430.680,00 |
| 19.02.2025 | 70,74 | 71,72 | 70,74 | 71,33 | 0,37% | 1.129.330,00 |
| 18.02.2025 | 70,71 | 71,37 | 70,43 | 71,07 | 0,10% | 1.025.336,00 |
| 14.02.2025 | 71,72 | 72,44 | 70,93 | 71,00 | -1,16% | 738.436,00 |
| 13.02.2025 | 70,89 | 71,87 | 70,53 | 71,83 | 0,60% | 1.149.332,00 |
| 12.02.2025 | 71,12 | 72,23 | 70,72 | 71,40 | -1,65% | 1.230.405,00 |
| 11.02.2025 | 72,55 | 72,94 | 71,81 | 72,60 | -0,29% | 1.051.476,00 |
| 10.02.2025 | 72,70 | 73,20 | 71,99 | 72,81 | -0,11% | 712.425,00 |