75,684$
-0,79%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 76,36 | 76,40 | 75,27 | 75,70 | -0,78% | - |
| 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 |
| 07.02.2025 | 73,14 | 73,29 | 72,35 | 72,89 | -0,25% | 578.910,00 |
| 06.02.2025 | 73,01 | 73,40 | 72,39 | 73,07 | 0,27% | 608.441,00 |
| 05.02.2025 | 73,00 | 73,28 | 72,53 | 72,87 | 0,61% | 735.270,00 |
| 04.02.2025 | 72,32 | 72,56 | 71,71 | 72,43 | -0,62% | 463.126,00 |
| 03.02.2025 | 72,02 | 73,37 | 71,46 | 72,88 | 0,43% | 659.105,00 |
| 31.01.2025 | 72,46 | 73,40 | 72,22 | 72,57 | -0,73% | 621.302,00 |
| 30.01.2025 | 72,52 | 73,29 | 71,91 | 73,10 | 1,73% | 855.091,00 |
| 29.01.2025 | 72,88 | 73,42 | 71,61 | 71,86 | -1,55% | 933.813,00 |
| 28.01.2025 | 74,04 | 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 | 71,62 | 71,62 | 70,26 | 71,47 | -0,04% | 848.206,00 |
| 22.01.2025 | 72,84 | 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 | 70,58 | 72,22 | 70,58 | 72,15 | 2,04% | 779.790,00 |
| 15.01.2025 | 72,14 | 73,00 | 70,55 | 70,71 | 0,08% | 707.185,00 |
| 14.01.2025 | 69,49 | 70,82 | 69,31 | 70,65 | 1,63% | 899.006,00 |
| 13.01.2025 | 68,36 | 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 | 70,50 | 71,53 | 69,91 | 70,04 | -0,54% | 3.236.681,00 |
| 06.01.2025 | 70,19 | 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 | 70,59 | 71,48 | 69,30 | 69,44 | -1,67% | 1.313.287,00 |
| 18.12.2024 | 73,24 | 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 | 74,51 | 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 | 74,09 | 74,74 | 73,56 | 73,64 | -0,91% | 461.180,00 |
| 11.12.2024 | 74,26 | 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 | 74,50 | 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 | 75,36 | 75,36 | 74,74 | 75,10 | -0,56% | 400.158,00 |
| 04.12.2024 | 74,36 | 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 |