78,054$
0,17%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 78,03 | 78,38 | 77,54 | 78,00 | 0,11% | - |
| 08.07.2026 | 78,04 | 78,27 | 77,53 | 77,92 | -0,61% | 1.024.402,00 |
| 07.07.2026 | 78,11 | 79,29 | 77,73 | 78,40 | 1,59% | 945.261,00 |
| 06.07.2026 | 78,00 | 78,00 | 76,96 | 77,17 | -0,82% | 1.573.957,00 |
| 02.07.2026 | 76,87 | 77,93 | 76,77 | 77,81 | 2,01% | 1.001.057,00 |
| 01.07.2026 | 76,11 | 76,72 | 75,99 | 76,28 | 0,71% | 1.366.748,00 |
| 30.06.2026 | 76,21 | 76,73 | 75,68 | 75,74 | -1,55% | 877.154,00 |
| 29.06.2026 | 76,62 | 76,93 | 76,13 | 76,93 | -0,13% | 1.274.744,00 |
| 26.06.2026 | 76,67 | 77,17 | 76,38 | 77,03 | 1,38% | 1.433.934,00 |
| 25.06.2026 | 75,34 | 76,08 | 74,74 | 75,98 | 0,88% | 861.537,00 |
| 24.06.2026 | 74,54 | 75,56 | 74,38 | 75,32 | 1,28% | 1.399.440,00 |
| 23.06.2026 | 74,32 | 74,53 | 73,83 | 74,37 | 1,34% | 751.169,00 |
| 22.06.2026 | 73,24 | 74,24 | 73,17 | 73,39 | -0,23% | 862.614,00 |
| 19.06.2026 | 73,14 | 73,64 | 73,13 | 73,56 | 0,43% | - |
| 18.06.2026 | 73,86 | 74,33 | 72,99 | 73,25 | -0,76% | 1.830.107,00 |
| 17.06.2026 | 74,40 | 75,14 | 73,37 | 73,81 | -1,23% | 1.158.628,00 |
| 16.06.2026 | 74,84 | 75,11 | 74,19 | 74,73 | 0,35% | 1.503.615,00 |
| 15.06.2026 | 75,38 | 75,71 | 74,34 | 74,47 | -1,79% | 1.961.705,00 |
| 12.06.2026 | 75,16 | 75,84 | 74,94 | 75,83 | 1,40% | 1.188.875,00 |
| 11.06.2026 | 75,67 | 76,33 | 74,77 | 74,78 | -0,99% | 1.230.337,00 |
| 10.06.2026 | 75,24 | 75,71 | 74,95 | 75,53 | 1,31% | 909.953,00 |
| 09.06.2026 | 73,62 | 75,23 | 73,50 | 74,55 | 1,79% | 1.163.892,00 |
| 08.06.2026 | 73,58 | 73,83 | 72,80 | 73,24 | -0,23% | 1.098.898,00 |
| 05.06.2026 | 72,26 | 74,27 | 72,26 | 73,41 | 1,63% | 1.037.427,00 |
| 04.06.2026 | 73,05 | 73,28 | 71,22 | 72,23 | 0,28% | 1.406.587,00 |
| 03.06.2026 | 72,50 | 72,91 | 71,93 | 72,03 | -0,89% | 1.240.607,00 |
| 02.06.2026 | 72,73 | 73,01 | 72,26 | 72,68 | 0,29% | 1.250.063,00 |
| 01.06.2026 | 73,60 | 73,86 | 72,47 | 72,47 | -2,27% | 1.150.579,00 |
| 29.05.2026 | 74,19 | 74,37 | 73,46 | 74,15 | -0,54% | 1.798.480,00 |
| 28.05.2026 | 74,90 | 74,97 | 73,98 | 74,55 | -0,48% | 1.810.752,00 |
| 27.05.2026 | 75,37 | 75,89 | 74,90 | 74,91 | -0,79% | 849.284,00 |
| 26.05.2026 | 75,37 | 75,89 | 75,07 | 75,51 | 0,07% | 854.784,00 |
| 22.05.2026 | 75,70 | 75,76 | 74,86 | 75,46 | -0,29% | 924.480,00 |
| 21.05.2026 | 75,25 | 75,74 | 74,61 | 75,68 | 0,19% | 1.053.906,00 |
| 20.05.2026 | 75,68 | 76,00 | 75,25 | 75,54 | -0,09% | 1.349.784,00 |
| 19.05.2026 | 75,45 | 76,35 | 75,25 | 75,61 | -0,21% | 1.927.152,00 |
| 18.05.2026 | 75,01 | 75,89 | 75,01 | 75,77 | 1,76% | 1.133.398,00 |
| 15.05.2026 | 75,42 | 75,42 | 74,30 | 74,46 | -1,09% | 963.474,00 |
| 14.05.2026 | 75,47 | 75,73 | 74,75 | 75,28 | 0,16% | 704.305,00 |
| 13.05.2026 | 76,17 | 76,79 | 74,79 | 75,16 | -1,80% | 1.054.557,00 |
| 12.05.2026 | 76,64 | 77,02 | 76,12 | 76,54 | 0,20% | 931.056,00 |
| 11.05.2026 | 76,48 | 77,12 | 76,20 | 76,39 | 0,22% | 724.987,00 |
| 08.05.2026 | 76,64 | 76,84 | 76,17 | 76,22 | -0,14% | 771.629,00 |
| 07.05.2026 | 77,02 | 77,02 | 75,76 | 76,33 | -0,22% | 1.051.880,00 |
| 06.05.2026 | 76,01 | 77,00 | 75,95 | 76,50 | 0,72% | 1.511.218,00 |
| 05.05.2026 | 75,69 | 76,29 | 75,52 | 75,95 | -0,07% | 870.937,00 |
| 04.05.2026 | 76,00 | 76,86 | 75,49 | 76,00 | -0,47% | 1.045.568,00 |
| 01.05.2026 | 77,29 | 77,29 | 76,35 | 76,36 | -0,97% | 713.554,00 |
| 30.04.2026 | 76,30 | 77,18 | 76,26 | 77,11 | 1,00% | 937.516,00 |
| 29.04.2026 | 76,78 | 77,14 | 76,11 | 76,35 | -0,65% | 762.404,00 |
| 28.04.2026 | 76,53 | 76,91 | 76,02 | 76,85 | 1,15% | 1.106.468,00 |
| 27.04.2026 | 76,54 | 77,14 | 75,38 | 75,98 | -0,93% | 1.369.349,00 |
| 24.04.2026 | 77,36 | 77,54 | 76,64 | 76,69 | -0,72% | 634.264,00 |
| 23.04.2026 | 77,31 | 77,63 | 76,33 | 77,25 | 0,76% | 1.084.788,00 |
| 22.04.2026 | 80,00 | 80,00 | 75,90 | 76,67 | -2,78% | 2.379.114,00 |
| 21.04.2026 | 79,77 | 79,85 | 78,09 | 78,86 | -0,88% | 1.153.268,00 |
| 20.04.2026 | 79,68 | 80,02 | 79,18 | 79,56 | 0,13% | 812.336,00 |
| 17.04.2026 | 78,44 | 79,61 | 78,27 | 79,46 | 0,67% | 1.529.435,00 |
| 16.04.2026 | 78,35 | 79,05 | 78,16 | 78,93 | 1,18% | 1.157.135,00 |
| 15.04.2026 | 77,56 | 78,12 | 77,32 | 78,01 | 0,27% | 975.240,00 |
| 14.04.2026 | 77,41 | 78,18 | 77,04 | 77,80 | 0,35% | 738.623,00 |
| 13.04.2026 | 77,83 | 78,44 | 77,10 | 77,53 | -0,82% | 836.285,00 |
| 10.04.2026 | 78,48 | 78,54 | 77,88 | 78,17 | 0,26% | 648.796,00 |
| 09.04.2026 | 76,41 | 78,30 | 76,41 | 77,97 | 1,58% | 833.401,00 |
| 08.04.2026 | 76,08 | 77,22 | 76,06 | 76,76 | 0,41% | 1.568.796,00 |
| 07.04.2026 | 75,76 | 76,77 | 75,61 | 76,45 | 1,22% | 1.034.866,00 |
| 06.04.2026 | 76,24 | 76,69 | 75,38 | 75,53 | -1,41% | 980.522,00 |
| 02.04.2026 | 76,02 | 77,26 | 75,92 | 76,61 | 1,02% | 895.065,00 |
| 01.04.2026 | 75,26 | 76,11 | 74,97 | 75,84 | 0,61% | 671.909,00 |
| 31.03.2026 | 75,32 | 76,01 | 74,58 | 75,38 | 0,55% | 1.286.624,00 |
| 30.03.2026 | 75,14 | 76,07 | 74,55 | 74,97 | 0,75% | 1.442.675,00 |
| 27.03.2026 | 74,40 | 75,33 | 74,03 | 74,41 | 0,01% | 945.681,00 |
| 26.03.2026 | 74,15 | 74,96 | 74,00 | 74,40 | 0,24% | 939.703,00 |
| 25.03.2026 | 75,19 | 75,46 | 74,02 | 74,22 | -1,36% | 1.430.359,00 |
| 24.03.2026 | 75,42 | 76,06 | 75,08 | 75,24 | -0,63% | 1.252.651,00 |
| 23.03.2026 | 76,55 | 76,67 | 75,47 | 75,72 | -0,56% | 1.741.787,00 |
| 20.03.2026 | 78,65 | 78,82 | 75,70 | 76,15 | -3,20% | 2.980.555,00 |
| 19.03.2026 | 78,95 | 79,70 | 78,46 | 78,67 | -0,51% | 856.198,00 |
| 18.03.2026 | 79,56 | 79,86 | 79,04 | 79,07 | -1,21% | 859.229,00 |
| 17.03.2026 | 80,08 | 80,52 | 79,55 | 80,04 | 0,31% | 1.152.059,00 |
| 16.03.2026 | 79,72 | 80,51 | 79,63 | 79,79 | 0,74% | 1.491.575,00 |
| 13.03.2026 | 80,42 | 81,04 | 79,03 | 79,20 | -0,58% | 1.671.861,00 |
| 12.03.2026 | 80,00 | 80,36 | 79,31 | 79,66 | -0,24% | 1.049.264,00 |
| 11.03.2026 | 80,19 | 80,58 | 79,50 | 79,85 | -0,80% | 971.371,00 |
| 10.03.2026 | 80,85 | 81,19 | 80,05 | 80,49 | -0,70% | 1.272.349,00 |
| 09.03.2026 | 80,94 | 81,10 | 80,10 | 81,06 | -0,36% | 1.586.787,00 |
| 06.03.2026 | 80,96 | 81,36 | 80,41 | 81,35 | 0,39% | 1.525.091,00 |
| 05.03.2026 | 81,12 | 81,29 | 80,45 | 81,03 | -0,97% | 1.187.094,00 |
| 04.03.2026 | 81,66 | 81,95 | 80,81 | 81,82 | -0,12% | 1.509.882,00 |
| 03.03.2026 | 80,42 | 82,08 | 80,26 | 81,92 | 0,97% | 1.575.109,00 |
| 02.03.2026 | 80,00 | 81,61 | 79,77 | 81,13 | 0,81% | 1.045.848,00 |
| 27.02.2026 | 79,32 | 81,17 | 79,22 | 80,48 | 0,88% | 2.006.534,00 |
| 26.02.2026 | 79,71 | 80,10 | 79,36 | 79,78 | 0,28% | 738.010,00 |
| 25.02.2026 | 78,97 | 79,65 | 78,41 | 79,56 | 0,38% | 900.475,00 |
| 24.02.2026 | 79,21 | 79,41 | 78,82 | 79,26 | -0,08% | 706.181,00 |
| 23.02.2026 | 78,35 | 79,34 | 78,24 | 79,32 | 1,38% | 900.268,00 |
| 20.02.2026 | 77,52 | 78,26 | 77,20 | 78,24 | 1,44% | 869.822,00 |
| 19.02.2026 | 76,83 | 77,51 | 76,70 | 77,13 | 0,57% | 1.285.549,00 |
| 18.02.2026 | 78,70 | 78,97 | 76,60 | 76,69 | -3,13% | 1.640.866,00 |
| 17.02.2026 | 78,21 | 79,29 | 77,56 | 79,17 | 1,40% | 1.139.539,00 |