62,550€
0,34%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 62,48 | 62,65 | 62,16 | 62,60 | 0,42% | - |
| 22.08.2025 | 63,60 | 64,22 | 62,26 | 62,34 | -2,01% | 15,00 |
| 21.08.2025 | 63,12 | 63,64 | 63,00 | 63,62 | 0,22% | - |
| 20.08.2025 | 62,74 | 63,50 | 62,74 | 63,48 | 0,76% | - |
| 19.08.2025 | 61,36 | 63,08 | 61,36 | 63,00 | 2,11% | 27,00 |
| 18.08.2025 | 61,74 | 62,04 | 61,68 | 61,70 | -0,52% | - |
| 15.08.2025 | 62,02 | 62,42 | 61,66 | 62,02 | 0,06% | 57,00 |
| 14.08.2025 | 61,40 | 61,98 | 61,40 | 61,98 | 0,52% | - |
| 13.08.2025 | 61,88 | 61,88 | 61,30 | 61,66 | -0,64% | - |
| 12.08.2025 | 62,48 | 62,58 | 61,62 | 62,06 | -1,18% | - |
| 11.08.2025 | 62,64 | 63,40 | 62,64 | 62,80 | -0,38% | 80,00 |
| 08.08.2025 | 63,18 | 63,38 | 63,04 | 63,04 | -0,19% | - |
| 07.08.2025 | 62,84 | 63,88 | 62,70 | 63,16 | -0,03% | 80,00 |
| 06.08.2025 | 64,10 | 64,10 | 63,18 | 63,18 | -1,40% | - |
| 05.08.2025 | 64,76 | 64,76 | 64,08 | 64,08 | -1,14% | 22,00 |
| 04.08.2025 | 64,26 | 64,84 | 64,16 | 64,82 | 1,85% | 1,00 |
| 01.08.2025 | 62,28 | 63,88 | 62,28 | 63,64 | 1,47% | - |
| 31.07.2025 | 63,40 | 63,44 | 62,72 | 62,72 | -1,48% | - |
| 30.07.2025 | 63,44 | 64,40 | 63,44 | 63,66 | 0,16% | - |
| 29.07.2025 | 62,44 | 63,62 | 62,44 | 63,56 | 1,50% | - |
| 28.07.2025 | 62,98 | 63,04 | 62,46 | 62,62 | 0,32% | 120,00 |
| 25.07.2025 | 62,60 | 62,70 | 62,26 | 62,42 | -0,48% | - |
| 24.07.2025 | 62,58 | 62,76 | 62,58 | 62,72 | -0,29% | - |
| 23.07.2025 | 62,50 | 62,90 | 62,46 | 62,90 | 0,67% | - |
| 22.07.2025 | 61,12 | 62,48 | 61,12 | 62,48 | 2,63% | - |
| 21.07.2025 | 61,52 | 61,52 | 60,88 | 60,88 | -1,04% | - |
| 18.07.2025 | 61,68 | 61,68 | 61,52 | 61,52 | -0,61% | - |
| 17.07.2025 | 61,86 | 62,22 | 61,74 | 61,90 | -0,03% | - |
| 16.07.2025 | 61,22 | 62,24 | 61,22 | 61,92 | 0,23% | - |
| 15.07.2025 | 61,76 | 62,10 | 61,70 | 61,78 | -0,45% | - |
| 14.07.2025 | 60,70 | 62,06 | 60,70 | 62,06 | 1,47% | - |
| 11.07.2025 | 60,42 | 61,22 | 60,32 | 61,16 | 0,99% | - |
| 10.07.2025 | 59,82 | 61,04 | 59,82 | 60,56 | 0,17% | - |
| 09.07.2025 | 60,58 | 60,74 | 60,46 | 60,46 | -0,43% | - |
| 08.07.2025 | 60,98 | 61,12 | 60,72 | 60,72 | -0,91% | - |
| 07.07.2025 | 60,68 | 61,50 | 60,68 | 61,28 | 1,22% | - |
| 04.07.2025 | 60,64 | 60,64 | 60,46 | 60,54 | -0,69% | - |
| 03.07.2025 | 60,82 | 61,36 | 60,82 | 60,96 | 0,10% | - |
| 02.07.2025 | 61,58 | 61,58 | 60,72 | 60,90 | -1,23% | - |
| 01.07.2025 | 61,68 | 61,80 | 61,64 | 61,66 | -0,19% | - |
| 30.06.2025 | 62,18 | 62,18 | 60,94 | 61,78 | 0,23% | 10,00 |
| 27.06.2025 | 62,28 | 62,28 | 61,62 | 61,64 | -0,68% | - |
| 26.06.2025 | 62,52 | 62,64 | 61,84 | 62,06 | -0,86% | - |
| 25.06.2025 | 64,22 | 64,22 | 62,60 | 62,60 | -2,70% | 30,00 |
| 24.06.2025 | 65,44 | 65,44 | 64,34 | 64,34 | -1,50% | - |
| 23.06.2025 | 64,34 | 65,44 | 64,34 | 65,32 | 0,96% | - |
| 20.06.2025 | 64,90 | 65,62 | 64,70 | 64,70 | 0,06% | 2,00 |
| 19.06.2025 | 65,26 | 65,26 | 64,66 | 64,66 | -1,43% | - |
| 18.06.2025 | 64,62 | 65,68 | 64,62 | 65,60 | 1,11% | - |
| 17.06.2025 | 63,22 | 64,94 | 63,22 | 64,88 | 1,76% | 2,00 |
| 16.06.2025 | 64,28 | 64,40 | 63,64 | 63,76 | -0,87% | 32,00 |
| 13.06.2025 | 63,74 | 64,86 | 63,74 | 64,32 | -0,25% | - |
| 12.06.2025 | 64,12 | 64,48 | 64,08 | 64,48 | -0,49% | - |
| 11.06.2025 | 64,96 | 65,64 | 64,80 | 64,80 | -0,52% | 55,00 |
| 10.06.2025 | 64,96 | 65,24 | 64,96 | 65,14 | -0,18% | - |
| 09.06.2025 | 64,40 | 65,26 | 64,38 | 65,26 | 0,62% | - |
| 06.06.2025 | 64,50 | 64,96 | 64,50 | 64,86 | 0,53% | - |
| 05.06.2025 | 65,00 | 65,00 | 64,44 | 64,52 | -1,19% | - |
| 04.06.2025 | 65,48 | 65,96 | 64,94 | 65,30 | -0,40% | 1,00 |
| 03.06.2025 | 65,56 | 65,70 | 65,28 | 65,56 | -0,43% | - |
| 02.06.2025 | 65,56 | 65,88 | 65,16 | 65,84 | -0,60% | 12,00 |
| 30.05.2025 | 65,20 | 66,24 | 65,20 | 66,24 | 1,22% | 2,00 |
| 29.05.2025 | 67,54 | 67,54 | 65,18 | 65,44 | -1,86% | - |
| 28.05.2025 | 66,52 | 67,20 | 66,46 | 66,68 | -0,09% | 4,00 |
| 27.05.2025 | 67,20 | 67,20 | 65,72 | 66,74 | 0,15% | 15,00 |
| 26.05.2025 | 66,00 | 66,68 | 66,00 | 66,64 | 1,09% | - |
| 23.05.2025 | 65,42 | 65,96 | 65,30 | 65,92 | -0,06% | - |
| 22.05.2025 | 65,76 | 66,10 | 65,76 | 65,96 | -0,09% | - |
| 21.05.2025 | 66,32 | 66,60 | 65,82 | 66,02 | -1,70% | - |
| 20.05.2025 | 66,84 | 67,20 | 66,84 | 67,16 | -0,06% | - |
| 19.05.2025 | 66,16 | 67,20 | 66,16 | 67,20 | 0,27% | - |
| 16.05.2025 | 65,62 | 67,02 | 65,62 | 67,02 | 1,67% | - |
| 15.05.2025 | 64,22 | 65,92 | 64,22 | 65,92 | 1,60% | - |
| 14.05.2025 | 64,92 | 64,92 | 64,16 | 64,88 | -0,37% | - |
| 13.05.2025 | 65,78 | 65,96 | 65,12 | 65,12 | -1,21% | - |
| 12.05.2025 | 67,36 | 67,36 | 65,38 | 65,92 | -1,14% | - |
| 09.05.2025 | 66,44 | 66,88 | 66,30 | 66,68 | 0,00% | 10,00 |
| 08.05.2025 | 67,42 | 67,42 | 66,68 | 66,68 | -0,77% | - |
| 07.05.2025 | 67,48 | 68,10 | 67,16 | 67,20 | -0,18% | 115,00 |
| 06.05.2025 | 67,04 | 67,72 | 67,04 | 67,32 | -0,12% | - |
| 05.05.2025 | 66,68 | 67,94 | 66,66 | 67,40 | 0,03% | - |
| 02.05.2025 | 68,00 | 68,00 | 67,16 | 67,38 | -1,32% | 2,00 |
| 30.04.2025 | 67,28 | 68,42 | 67,28 | 68,28 | 0,53% | - |
| 29.04.2025 | 66,86 | 68,16 | 66,72 | 67,92 | 1,83% | - |
| 28.04.2025 | 65,94 | 66,70 | 65,94 | 66,70 | 0,27% | - |
| 25.04.2025 | 67,02 | 67,20 | 66,08 | 66,52 | -0,63% | 2,00 |
| 24.04.2025 | 67,46 | 67,46 | 66,36 | 66,94 | -1,56% | - |
| 23.04.2025 | 70,00 | 70,00 | 67,54 | 68,00 | -1,76% | - |
| 22.04.2025 | 67,84 | 69,22 | 67,84 | 69,22 | -0,23% | - |
| 17.04.2025 | 68,84 | 69,68 | 68,82 | 69,38 | 1,88% | - |
| 16.04.2025 | 67,18 | 68,94 | 67,18 | 68,10 | -0,55% | 15,00 |
| 15.04.2025 | 67,00 | 68,76 | 67,00 | 68,48 | 1,66% | 15,00 |
| 14.04.2025 | 65,88 | 67,50 | 65,88 | 67,36 | 2,03% | - |
| 11.04.2025 | 65,04 | 66,28 | 63,76 | 66,02 | 1,88% | - |
| 10.04.2025 | 66,06 | 66,10 | 64,08 | 64,80 | -2,56% | - |
| 09.04.2025 | 62,48 | 66,50 | 62,48 | 66,50 | 3,07% | 60,00 |
| 08.04.2025 | 65,80 | 66,08 | 64,52 | 64,52 | -0,98% | - |
| 07.04.2025 | 65,44 | 66,60 | 64,48 | 65,16 | -4,06% | 53,00 |
| 04.04.2025 | 68,82 | 69,98 | 67,92 | 67,92 | -2,27% | - |
| 03.04.2025 | 67,96 | 70,18 | 67,96 | 69,50 | -1,31% | 27,00 |