60,341$
0,45%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 60,17 | 60,47 | 59,97 | 60,34 | 0,44% | - |
| 13.05.2024 | 60,45 | 60,47 | 59,83 | 60,07 | -0,13% | 469.361,00 |
| 10.05.2024 | 59,63 | 60,18 | 59,46 | 60,15 | 1,11% | 638.696,00 |
| 09.05.2024 | 58,59 | 59,68 | 58,38 | 59,49 | 1,95% | 796.891,00 |
| 08.05.2024 | 59,03 | 59,03 | 58,18 | 58,35 | -1,44% | 477.031,00 |
| 07.05.2024 | 59,00 | 59,45 | 58,89 | 59,20 | 0,75% | 786.106,00 |
| 06.05.2024 | 59,01 | 59,31 | 58,39 | 58,76 | -0,03% | 656.708,00 |
| 03.05.2024 | 58,58 | 59,05 | 58,07 | 58,78 | 1,34% | 631.891,00 |
| 02.05.2024 | 58,04 | 58,55 | 57,73 | 58,00 | 0,83% | 696.254,00 |
| 01.05.2024 | 57,12 | 58,35 | 57,04 | 57,52 | 0,52% | 636.944,00 |
| 30.04.2024 | 57,38 | 57,64 | 57,02 | 57,22 | -0,95% | 1.111.939,00 |
| 29.04.2024 | 57,80 | 58,41 | 57,63 | 57,77 | 0,00% | 837.805,00 |
| 26.04.2024 | 58,21 | 58,57 | 57,70 | 57,77 | -0,48% | 781.009,00 |
| 25.04.2024 | 58,04 | 58,41 | 57,67 | 58,05 | -0,55% | 832.680,00 |
| 24.04.2024 | 58,00 | 58,83 | 57,07 | 58,37 | 1,41% | 1.428.351,00 |
| 23.04.2024 | 56,90 | 57,66 | 56,90 | 57,56 | 1,16% | 1.178.006,00 |
| 22.04.2024 | 56,51 | 57,09 | 56,32 | 56,90 | 0,60% | 978.869,00 |
| 19.04.2024 | 55,84 | 57,04 | 55,84 | 56,56 | 1,31% | 1.186.248,00 |
| 18.04.2024 | 55,34 | 55,87 | 55,05 | 55,83 | 1,18% | 794.097,00 |
| 17.04.2024 | 54,98 | 55,35 | 54,85 | 55,18 | 0,51% | 979.472,00 |
| 16.04.2024 | 55,54 | 55,55 | 54,78 | 54,90 | -1,42% | 760.073,00 |
| 15.04.2024 | 56,32 | 56,36 | 55,47 | 55,69 | -0,94% | 690.553,00 |
| 12.04.2024 | 56,85 | 57,02 | 56,18 | 56,22 | -0,93% | 937.865,00 |
| 11.04.2024 | 56,85 | 57,28 | 56,52 | 56,75 | 0,41% | 1.114.452,00 |
| 10.04.2024 | 57,24 | 57,24 | 55,79 | 56,52 | -3,30% | 1.331.408,00 |
| 09.04.2024 | 57,27 | 58,56 | 57,27 | 58,45 | 2,29% | 1.752.163,00 |
| 08.04.2024 | 56,03 | 57,23 | 55,95 | 57,14 | 1,98% | 736.410,00 |
| 05.04.2024 | 56,06 | 56,30 | 55,22 | 56,03 | -0,36% | 629.760,00 |
| 04.04.2024 | 56,65 | 56,96 | 56,15 | 56,23 | -0,12% | 679.393,00 |
| 03.04.2024 | 56,78 | 56,78 | 56,14 | 56,30 | -0,95% | 871.857,00 |
| 02.04.2024 | 56,79 | 57,22 | 56,40 | 56,84 | -0,40% | 1.168.353,00 |
| 01.04.2024 | 57,16 | 57,23 | 56,72 | 57,07 | -0,09% | 892.916,00 |
| 28.03.2024 | 56,94 | 57,28 | 56,86 | 57,12 | 0,78% | 828.550,00 |
| 27.03.2024 | 56,15 | 56,88 | 56,15 | 56,68 | 1,21% | 771.204,00 |
| 26.03.2024 | 56,25 | 56,25 | 55,90 | 56,00 | -0,14% | 839.243,00 |
| 25.03.2024 | 56,14 | 56,45 | 56,05 | 56,08 | 0,47% | 954.235,00 |
| 22.03.2024 | 56,67 | 56,67 | 55,66 | 55,82 | -0,94% | 785.179,00 |
| 21.03.2024 | 56,52 | 56,75 | 56,24 | 56,35 | -0,04% | 595.862,00 |
| 20.03.2024 | 55,45 | 56,45 | 55,20 | 56,37 | 1,24% | 648.435,00 |
| 19.03.2024 | 55,95 | 56,26 | 55,51 | 55,68 | -0,34% | 846.766,00 |
| 18.03.2024 | 56,33 | 56,69 | 55,79 | 55,87 | -1,34% | 916.976,00 |
| 15.03.2024 | 54,80 | 56,71 | 54,80 | 56,63 | 2,53% | 2.343.152,00 |
| 14.03.2024 | 56,34 | 56,49 | 54,96 | 55,23 | -1,81% | 1.339.115,00 |
| 13.03.2024 | 57,20 | 57,61 | 56,11 | 56,25 | -1,70% | 1.232.784,00 |
| 12.03.2024 | 58,00 | 58,28 | 57,09 | 57,22 | -1,67% | 1.080.664,00 |
| 11.03.2024 | 57,65 | 58,29 | 57,44 | 58,19 | 0,97% | 905.418,00 |
| 08.03.2024 | 57,68 | 58,12 | 57,48 | 57,63 | 0,77% | 1.355.226,00 |
| 07.03.2024 | 57,41 | 57,42 | 56,56 | 57,19 | -0,14% | 1.243.817,00 |
| 06.03.2024 | 57,32 | 57,63 | 56,79 | 57,27 | 0,28% | 1.320.000,00 |
| 05.03.2024 | 57,14 | 57,49 | 56,81 | 57,11 | -0,24% | 1.155.614,00 |
| 04.03.2024 | 56,64 | 57,59 | 56,50 | 57,25 | 1,22% | 1.480.291,00 |
| 01.03.2024 | 55,01 | 56,67 | 54,28 | 56,56 | 2,93% | 2.527.668,00 |
| 29.02.2024 | 55,67 | 55,96 | 54,94 | 54,95 | -0,65% | 1.741.680,00 |
| 28.02.2024 | 55,48 | 55,96 | 55,20 | 55,31 | -1,25% | 926.797,00 |
| 27.02.2024 | 56,77 | 56,96 | 55,95 | 56,01 | -0,69% | 1.284.242,00 |
| 26.02.2024 | 57,36 | 57,49 | 56,39 | 56,40 | -1,93% | 762.168,00 |
| 23.02.2024 | 57,05 | 57,95 | 56,91 | 57,51 | 0,82% | 709.509,00 |
| 22.02.2024 | 57,14 | 57,27 | 56,46 | 57,04 | -0,12% | 759.809,00 |
| 21.02.2024 | 56,60 | 57,17 | 56,24 | 57,11 | 1,49% | 1.127.515,00 |
| 20.02.2024 | 57,05 | 57,31 | 56,10 | 56,27 | -1,33% | 1.202.084,00 |
| 16.02.2024 | 57,00 | 57,63 | 56,74 | 57,03 | -0,54% | 948.287,00 |
| 15.02.2024 | 56,70 | 57,74 | 56,39 | 57,34 | 2,03% | 1.039.202,00 |
| 14.02.2024 | 56,68 | 57,50 | 55,53 | 56,20 | -1,94% | 2.127.124,00 |
| 13.02.2024 | 57,25 | 57,75 | 56,48 | 57,31 | -1,44% | 1.410.494,00 |
| 12.02.2024 | 57,67 | 58,41 | 57,61 | 58,15 | 1,08% | 1.597.671,00 |
| 09.02.2024 | 58,02 | 58,24 | 57,28 | 57,53 | -0,76% | 1.031.655,00 |
| 08.02.2024 | 57,99 | 58,51 | 57,88 | 57,97 | -0,28% | 710.059,00 |
| 07.02.2024 | 58,23 | 58,52 | 57,85 | 58,13 | -0,21% | 690.491,00 |
| 06.02.2024 | 57,67 | 58,40 | 57,59 | 58,25 | 0,88% | 669.727,00 |
| 05.02.2024 | 58,75 | 58,75 | 57,61 | 57,74 | -2,76% | 788.584,00 |
| 02.02.2024 | 60,72 | 60,76 | 58,98 | 59,38 | -2,99% | 949.785,00 |
| 01.02.2024 | 59,61 | 61,26 | 59,30 | 61,21 | 2,68% | 914.124,00 |
| 31.01.2024 | 60,09 | 60,61 | 59,42 | 59,61 | -0,48% | 815.881,00 |
| 30.01.2024 | 60,20 | 60,36 | 59,42 | 59,90 | -0,99% | 554.924,00 |
| 29.01.2024 | 59,49 | 60,58 | 59,36 | 60,50 | 1,73% | 1.254.065,00 |
| 26.01.2024 | 59,80 | 59,97 | 59,20 | 59,47 | -0,34% | 423.112,00 |
| 25.01.2024 | 59,61 | 59,91 | 59,21 | 59,67 | 0,96% | 1.045.609,00 |
| 24.01.2024 | 61,16 | 61,16 | 59,02 | 59,10 | -2,36% | 1.361.684,00 |
| 23.01.2024 | 61,42 | 61,65 | 60,16 | 60,53 | -1,03% | 810.293,00 |
| 22.01.2024 | 62,00 | 62,37 | 60,77 | 61,16 | 0,11% | 2.058.186,00 |
| 19.01.2024 | 60,93 | 61,54 | 60,43 | 61,09 | 0,46% | 797.745,00 |
| 18.01.2024 | 61,20 | 61,27 | 60,52 | 60,81 | -0,91% | 944.038,00 |
| 17.01.2024 | 61,60 | 62,31 | 60,88 | 61,37 | -1,63% | 814.451,00 |
| 16.01.2024 | 62,59 | 63,10 | 62,15 | 62,39 | -0,75% | 598.015,00 |
| 12.01.2024 | 63,17 | 63,41 | 62,54 | 62,86 | 0,38% | 440.606,00 |
| 11.01.2024 | 62,57 | 62,74 | 61,80 | 62,62 | 0,24% | 1.095.719,00 |
| 10.01.2024 | 63,68 | 63,74 | 62,40 | 62,47 | -1,70% | 941.455,00 |
| 09.01.2024 | 63,27 | 63,65 | 63,00 | 63,55 | -0,25% | 1.508.480,00 |
| 08.01.2024 | 63,29 | 63,93 | 63,10 | 63,71 | 0,90% | 1.016.511,00 |
| 05.01.2024 | 62,64 | 63,35 | 62,32 | 63,14 | 0,29% | 1.102.380,00 |
| 04.01.2024 | 62,47 | 63,39 | 62,21 | 62,96 | 0,70% | 1.319.953,00 |
| 03.01.2024 | 63,13 | 63,21 | 62,24 | 62,52 | -1,56% | 1.659.535,00 |
| 02.01.2024 | 62,77 | 63,74 | 62,63 | 63,51 | 0,89% | 987.802,00 |
| 29.12.2023 | 63,35 | 63,48 | 62,89 | 62,95 | -0,82% | 749.597,00 |
| 28.12.2023 | 62,70 | 63,48 | 62,70 | 63,47 | 0,76% | 612.279,00 |
| 27.12.2023 | 62,95 | 63,15 | 62,76 | 62,99 | -0,08% | 955.509,00 |
| 26.12.2023 | 62,75 | 63,24 | 62,58 | 63,04 | 0,83% | 585.713,00 |
| 22.12.2023 | 62,59 | 63,04 | 62,33 | 62,52 | 0,16% | 658.846,00 |
| 21.12.2023 | 62,36 | 62,56 | 61,65 | 62,42 | 0,82% | 703.832,00 |
| 20.12.2023 | 61,94 | 62,84 | 61,91 | 61,91 | -0,24% | 1.047.709,00 |