71,836$
-1,58%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 72,88 | 73,42 | 71,61 | 71,86 | -1,55% | 933.377,00 |
| 28.01.2025 | 74,08 | 74,69 | 72,59 | 72,99 | -1,88% | 738.876,00 |
| 27.01.2025 | 72,48 | 74,54 | 72,12 | 74,39 | 3,56% | 1.346.410,00 |
| 24.01.2025 | 71,20 | 71,95 | 70,85 | 71,83 | 0,50% | 561.681,00 |
| 23.01.2025 | 71,48 | 71,62 | 70,26 | 71,47 | -0,04% | 848.206,00 |
| 22.01.2025 | 72,85 | 72,85 | 71,32 | 71,50 | -2,28% | 636.960,00 |
| 21.01.2025 | 72,27 | 73,22 | 72,00 | 73,17 | 1,01% | 413.513,00 |
| 17.01.2025 | 72,29 | 72,88 | 71,88 | 72,44 | 0,40% | 753.294,00 |
| 16.01.2025 | 70,77 | 72,22 | 70,58 | 72,15 | 2,04% | 779.790,00 |
| 15.01.2025 | 71,93 | 73,00 | 70,55 | 70,71 | 0,08% | 707.185,00 |
| 14.01.2025 | 69,52 | 70,82 | 69,31 | 70,65 | 1,63% | 899.006,00 |
| 13.01.2025 | 68,71 | 69,62 | 68,10 | 69,52 | 1,70% | 1.018.344,00 |
| 10.01.2025 | 68,34 | 68,99 | 67,58 | 68,36 | -1,91% | 761.667,00 |
| 08.01.2025 | 69,82 | 70,14 | 69,16 | 69,69 | -0,50% | 813.848,00 |
| 07.01.2025 | 70,44 | 71,53 | 69,91 | 70,04 | -0,54% | 3.236.681,00 |
| 06.01.2025 | 70,31 | 71,19 | 69,71 | 70,42 | 0,13% | 1.224.794,00 |
| 03.01.2025 | 69,63 | 70,66 | 69,39 | 70,33 | 0,85% | 570.090,00 |
| 02.01.2025 | 70,35 | 70,48 | 69,27 | 69,74 | -1,01% | 567.798,00 |
| 31.12.2024 | 69,98 | 70,58 | 69,75 | 70,45 | 0,77% | 739.956,00 |
| 30.12.2024 | 70,04 | 70,10 | 69,24 | 69,91 | -0,55% | 450.181,00 |
| 27.12.2024 | 71,15 | 71,32 | 69,93 | 70,30 | -0,72% | 824.885,00 |
| 26.12.2024 | 70,62 | 71,27 | 70,52 | 70,81 | -0,20% | 476.025,00 |
| 24.12.2024 | 70,39 | 71,01 | 70,09 | 70,95 | 0,94% | 322.592,00 |
| 23.12.2024 | 69,94 | 70,31 | 69,44 | 70,29 | 0,17% | 1.807.253,00 |
| 20.12.2024 | 70,00 | 71,13 | 68,97 | 70,17 | 1,05% | 4.301.383,00 |
| 19.12.2024 | 70,91 | 71,48 | 69,30 | 69,44 | -1,67% | 1.313.287,00 |
| 18.12.2024 | 73,36 | 73,98 | 70,53 | 70,62 | -3,67% | 1.107.365,00 |
| 17.12.2024 | 73,10 | 74,57 | 72,93 | 73,31 | -1,00% | 1.129.642,00 |
| 16.12.2024 | 74,57 | 75,47 | 73,95 | 74,05 | -0,82% | 736.696,00 |
| 13.12.2024 | 73,45 | 74,75 | 73,39 | 74,66 | 1,39% | 516.102,00 |
| 12.12.2024 | 74,10 | 74,74 | 73,56 | 73,64 | -0,91% | 461.180,00 |
| 11.12.2024 | 74,27 | 74,83 | 74,17 | 74,32 | 0,43% | 650.711,00 |
| 10.12.2024 | 74,46 | 74,65 | 73,61 | 74,00 | -0,62% | 505.192,00 |
| 09.12.2024 | 74,61 | 74,98 | 74,13 | 74,46 | -0,35% | 494.445,00 |
| 06.12.2024 | 74,72 | 75,23 | 74,09 | 74,72 | -0,51% | 533.261,00 |
| 05.12.2024 | 75,22 | 75,36 | 74,74 | 75,10 | -0,56% | 400.158,00 |
| 04.12.2024 | 74,25 | 75,62 | 74,25 | 75,52 | 1,33% | 529.576,00 |
| 03.12.2024 | 75,27 | 75,70 | 74,50 | 74,53 | -1,28% | 829.171,00 |
| 02.12.2024 | 76,59 | 76,59 | 75,28 | 75,50 | -1,69% | 746.416,00 |
| 29.11.2024 | 77,69 | 78,13 | 76,72 | 76,80 | -1,09% | 519.151,00 |
| 27.11.2024 | 77,40 | 78,39 | 77,21 | 77,65 | 0,90% | 602.099,00 |
| 26.11.2024 | 76,39 | 77,16 | 76,39 | 76,96 | 0,73% | 576.472,00 |
| 25.11.2024 | 76,47 | 77,50 | 76,18 | 76,40 | -0,07% | 961.729,00 |
| 22.11.2024 | 77,41 | 77,57 | 76,31 | 76,45 | -0,87% | 609.220,00 |
| 21.11.2024 | 76,62 | 77,33 | 76,17 | 77,12 | 0,14% | 523.548,00 |
| 20.11.2024 | 77,10 | 77,53 | 76,51 | 77,01 | -0,66% | 701.241,00 |
| 19.11.2024 | 76,72 | 77,58 | 76,40 | 77,52 | 1,00% | 819.166,00 |
| 18.11.2024 | 75,73 | 77,08 | 75,42 | 76,75 | 1,03% | 626.755,00 |
| 15.11.2024 | 75,72 | 76,39 | 74,97 | 75,97 | 0,50% | 626.097,00 |
| 14.11.2024 | 76,40 | 76,49 | 75,27 | 75,59 | -1,38% | 788.305,00 |
| 13.11.2024 | 76,64 | 77,27 | 76,22 | 76,65 | 0,56% | 653.573,00 |
| 12.11.2024 | 76,11 | 76,81 | 75,90 | 76,22 | 0,26% | 1.224.259,00 |
| 11.11.2024 | 75,64 | 76,59 | 75,46 | 76,02 | 0,28% | 772.413,00 |
| 08.11.2024 | 74,16 | 76,08 | 74,05 | 75,81 | 2,89% | 755.808,00 |
| 07.11.2024 | 73,33 | 73,85 | 72,86 | 73,68 | 0,67% | 1.284.764,00 |
| 06.11.2024 | 73,79 | 73,92 | 72,05 | 73,19 | -1,17% | 1.980.522,00 |
| 05.11.2024 | 73,84 | 74,07 | 73,13 | 74,06 | 0,08% | 1.180.591,00 |
| 04.11.2024 | 74,12 | 74,26 | 73,39 | 74,00 | 0,09% | 826.691,00 |
| 01.11.2024 | 74,85 | 75,41 | 73,92 | 73,93 | -0,43% | 952.416,00 |
| 31.10.2024 | 74,74 | 75,10 | 74,05 | 74,25 | -1,05% | 1.202.378,00 |
| 30.10.2024 | 74,01 | 75,33 | 73,88 | 75,04 | 1,57% | 1.201.071,00 |
| 29.10.2024 | 74,39 | 74,40 | 73,44 | 73,88 | -0,77% | 1.417.271,00 |
| 28.10.2024 | 74,83 | 75,25 | 74,22 | 74,45 | -0,77% | 1.533.573,00 |
| 25.10.2024 | 75,10 | 75,90 | 74,72 | 75,03 | 0,04% | 3.399.426,00 |
| 24.10.2024 | 76,48 | 77,47 | 74,92 | 75,00 | -2,19% | 1.096.058,00 |
| 23.10.2024 | 74,43 | 77,10 | 74,23 | 76,68 | 2,09% | 1.547.729,00 |
| 22.10.2024 | 74,64 | 75,58 | 74,51 | 75,11 | 0,17% | 647.439,00 |
| 21.10.2024 | 75,49 | 75,80 | 74,73 | 74,98 | -0,79% | 1.192.277,00 |
| 18.10.2024 | 76,10 | 76,11 | 75,24 | 75,58 | -0,41% | 1.108.448,00 |
| 17.10.2024 | 76,21 | 76,40 | 75,42 | 75,89 | -1,04% | 617.461,00 |
| 16.10.2024 | 75,50 | 76,88 | 75,14 | 76,69 | 1,81% | 587.139,00 |
| 15.10.2024 | 74,65 | 75,89 | 74,55 | 75,33 | 1,35% | 757.479,00 |
| 14.10.2024 | 73,57 | 74,59 | 73,33 | 74,33 | 1,14% | 471.126,00 |
| 11.10.2024 | 73,87 | 73,90 | 73,22 | 73,49 | 0,31% | 570.940,00 |
| 10.10.2024 | 73,79 | 74,24 | 72,71 | 73,26 | -0,64% | 796.263,00 |
| 09.10.2024 | 73,84 | 74,17 | 73,59 | 73,73 | -0,15% | 559.851,00 |
| 08.10.2024 | 73,80 | 74,28 | 73,41 | 73,84 | 0,64% | 658.984,00 |
| 07.10.2024 | 73,52 | 73,66 | 73,00 | 73,37 | -0,69% | 698.907,00 |
| 04.10.2024 | 74,89 | 75,02 | 73,39 | 73,88 | -1,74% | 989.833,00 |
| 03.10.2024 | 75,02 | 75,25 | 74,60 | 75,19 | -0,12% | 1.016.597,00 |
| 02.10.2024 | 74,72 | 75,49 | 74,45 | 75,28 | 0,01% | 1.246.045,00 |
| 01.10.2024 | 75,25 | 75,95 | 75,11 | 75,27 | -0,08% | 876.308,00 |
| 30.09.2024 | 74,66 | 75,39 | 74,16 | 75,33 | 0,67% | 1.280.804,00 |
| 27.09.2024 | 74,82 | 75,11 | 74,29 | 74,83 | 0,58% | 760.655,00 |
| 26.09.2024 | 74,39 | 74,98 | 74,09 | 74,40 | -0,21% | 542.672,00 |
| 25.09.2024 | 74,82 | 74,84 | 74,37 | 74,56 | -0,08% | 501.235,00 |
| 24.09.2024 | 74,50 | 75,19 | 74,36 | 74,62 | -0,47% | 748.970,00 |
| 23.09.2024 | 74,92 | 75,38 | 74,73 | 74,97 | 0,70% | 446.921,00 |
| 20.09.2024 | 74,14 | 74,78 | 74,08 | 74,45 | 0,43% | 1.770.802,00 |
| 19.09.2024 | 75,69 | 75,80 | 73,54 | 74,13 | -2,00% | 1.160.187,00 |
| 18.09.2024 | 76,33 | 76,56 | 75,33 | 75,64 | -0,43% | 622.817,00 |
| 17.09.2024 | 76,30 | 76,58 | 75,81 | 75,97 | -0,96% | 946.986,00 |
| 16.09.2024 | 77,14 | 77,30 | 76,63 | 76,71 | 0,03% | 920.900,00 |
| 13.09.2024 | 76,40 | 76,79 | 75,86 | 76,69 | 1,07% | 784.844,00 |
| 12.09.2024 | 75,88 | 76,14 | 75,49 | 75,88 | -0,11% | 453.003,00 |
| 11.09.2024 | 75,82 | 76,37 | 75,25 | 75,96 | -0,61% | 685.870,00 |
| 10.09.2024 | 76,52 | 77,14 | 75,89 | 76,43 | 0,13% | 1.203.327,00 |
| 09.09.2024 | 74,72 | 76,34 | 74,72 | 76,33 | 1,72% | 1.001.747,00 |
| 06.09.2024 | 74,80 | 75,09 | 74,49 | 75,04 | 0,19% | 592.566,00 |
| 05.09.2024 | 74,96 | 75,55 | 74,63 | 74,90 | 0,40% | 1.050.685,00 |