67,270€
0,31%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 66,58 | 67,74 | 66,46 | 67,24 | 0,27% | - |
| 19.12.2024 | 67,76 | 68,34 | 67,06 | 67,06 | -1,61% | - |
| 18.12.2024 | 69,54 | 70,14 | 68,16 | 68,16 | -2,07% | - |
| 17.12.2024 | 70,02 | 70,72 | 69,60 | 69,60 | -1,02% | 150,00 |
| 16.12.2024 | 70,72 | 71,50 | 70,32 | 70,32 | -0,79% | - |
| 13.12.2024 | 70,04 | 70,88 | 69,92 | 70,88 | 0,74% | - |
| 12.12.2024 | 70,16 | 71,14 | 70,16 | 70,36 | -0,68% | - |
| 11.12.2024 | 69,96 | 71,04 | 69,96 | 70,84 | 1,11% | - |
| 10.12.2024 | 70,16 | 70,76 | 70,06 | 70,06 | -0,51% | - |
| 09.12.2024 | 70,46 | 70,80 | 70,28 | 70,42 | -0,14% | - |
| 06.12.2024 | 70,64 | 70,84 | 70,16 | 70,52 | -0,51% | - |
| 05.12.2024 | 71,46 | 71,46 | 70,68 | 70,88 | -1,17% | - |
| 04.12.2024 | 70,72 | 71,72 | 70,72 | 71,72 | 0,90% | - |
| 03.12.2024 | 71,56 | 71,56 | 70,78 | 71,08 | -0,89% | - |
| 02.12.2024 | 73,10 | 73,10 | 71,72 | 71,72 | -0,22% | - |
| 29.11.2024 | 73,20 | 73,20 | 71,88 | 71,88 | -4,16% | - |
| 28.11.2024 | 72,94 | 75,00 | 72,94 | 75,00 | 2,74% | - |
| 27.11.2024 | 73,00 | 73,30 | 72,82 | 73,00 | 0,00% | - |
| 26.11.2024 | 72,48 | 73,00 | 72,28 | 73,00 | 0,94% | - |
| 25.11.2024 | 72,90 | 73,18 | 72,32 | 72,32 | -0,90% | - |
| 22.11.2024 | 73,24 | 73,64 | 72,98 | 72,98 | -0,11% | - |
| 21.11.2024 | 72,60 | 73,10 | 72,20 | 73,06 | 0,63% | - |
| 20.11.2024 | 72,94 | 72,94 | 72,28 | 72,60 | 0,00% | - |
| 19.11.2024 | 72,02 | 72,60 | 71,66 | 72,60 | 0,97% | - |
| 18.11.2024 | 71,64 | 72,20 | 71,22 | 71,90 | 0,36% | - |
| 15.11.2024 | 70,88 | 71,82 | 70,88 | 71,64 | 0,53% | - |
| 14.11.2024 | 72,12 | 72,12 | 71,26 | 71,26 | -1,17% | - |
| 13.11.2024 | 71,14 | 72,10 | 71,14 | 72,10 | 1,18% | - |
| 12.11.2024 | 70,96 | 71,66 | 70,96 | 71,26 | 0,51% | - |
| 11.11.2024 | 70,44 | 71,30 | 70,44 | 70,90 | 0,82% | - |
| 08.11.2024 | 67,94 | 70,32 | 67,94 | 70,32 | 3,84% | 6,00 |
| 07.11.2024 | 67,74 | 67,74 | 66,94 | 67,72 | 0,53% | - |
| 06.11.2024 | 69,82 | 69,82 | 66,66 | 67,36 | 0,39% | - |
| 05.11.2024 | 67,66 | 67,66 | 66,52 | 67,10 | -0,50% | - |
| 04.11.2024 | 67,42 | 67,66 | 67,00 | 67,44 | -0,18% | - |
| 01.11.2024 | 67,90 | 68,36 | 67,56 | 67,56 | 0,00% | - |
| 31.10.2024 | 68,20 | 68,48 | 67,56 | 67,56 | -1,29% | 200,00 |
| 30.10.2024 | 67,80 | 68,62 | 67,80 | 68,44 | 1,18% | - |
| 29.10.2024 | 68,42 | 68,42 | 67,64 | 67,64 | -0,79% | - |
| 28.10.2024 | 69,34 | 69,34 | 68,18 | 68,18 | -1,30% | 200,00 |
| 25.10.2024 | 67,68 | 69,14 | 67,68 | 69,08 | 0,41% | - |
| 24.10.2024 | 70,54 | 70,64 | 68,80 | 68,80 | -2,16% | - |
| 23.10.2024 | 68,88 | 70,40 | 68,88 | 70,32 | 1,56% | - |
| 22.10.2024 | 68,74 | 69,32 | 68,62 | 69,24 | 0,58% | 1,00 |
| 21.10.2024 | 69,28 | 69,28 | 68,62 | 68,84 | -0,09% | - |
| 18.10.2024 | 69,52 | 69,52 | 68,90 | 68,90 | -1,03% | - |
| 17.10.2024 | 70,14 | 70,14 | 69,48 | 69,62 | -0,85% | - |
| 16.10.2024 | 68,18 | 70,22 | 68,18 | 70,22 | 2,06% | - |
| 15.10.2024 | 67,88 | 68,98 | 67,82 | 68,80 | 1,53% | - |
| 14.10.2024 | 66,80 | 68,70 | 66,68 | 67,76 | 1,53% | 15,00 |
| 11.10.2024 | 66,54 | 66,78 | 66,48 | 66,74 | 0,27% | - |
| 10.10.2024 | 66,90 | 67,00 | 66,22 | 66,56 | -0,60% | - |
| 09.10.2024 | 66,80 | 67,12 | 66,76 | 66,96 | 0,21% | 100,00 |
| 08.10.2024 | 66,36 | 67,06 | 66,36 | 66,82 | 0,30% | - |
| 07.10.2024 | 66,88 | 67,56 | 66,10 | 66,62 | -0,12% | 1.000,00 |
| 04.10.2024 | 67,86 | 67,86 | 66,50 | 66,70 | -1,19% | - |
| 03.10.2024 | 67,72 | 67,72 | 67,20 | 67,50 | -0,24% | - |
| 02.10.2024 | 67,40 | 67,66 | 67,02 | 67,66 | 0,12% | - |
| 01.10.2024 | 67,14 | 67,80 | 67,14 | 67,58 | 0,81% | - |
| 30.09.2024 | 66,34 | 67,04 | 65,92 | 67,04 | 0,72% | - |
| 27.09.2024 | 66,32 | 66,62 | 66,06 | 66,56 | 0,85% | - |
| 26.09.2024 | 66,68 | 66,68 | 65,90 | 66,00 | -0,72% | - |
| 25.09.2024 | 66,04 | 66,48 | 66,02 | 66,48 | 0,03% | - |
| 24.09.2024 | 67,00 | 67,00 | 66,36 | 66,46 | -0,69% | - |
| 23.09.2024 | 66,36 | 66,94 | 66,36 | 66,92 | 1,18% | - |
| 20.09.2024 | 65,94 | 66,40 | 65,68 | 66,14 | 0,33% | - |
| 19.09.2024 | 67,92 | 67,92 | 65,58 | 65,92 | -2,34% | - |
| 18.09.2024 | 67,98 | 67,98 | 67,46 | 67,50 | -0,65% | - |
| 17.09.2024 | 68,50 | 68,50 | 67,86 | 67,94 | -0,88% | - |
| 16.09.2024 | 68,66 | 68,68 | 68,50 | 68,54 | -0,12% | - |
| 13.09.2024 | 68,04 | 68,62 | 67,94 | 68,62 | 0,79% | - |
| 12.09.2024 | 68,66 | 69,30 | 68,08 | 68,08 | 0,06% | 3,00 |
| 11.09.2024 | 68,46 | 68,48 | 67,90 | 68,04 | -0,90% | - |
| 10.09.2024 | 68,56 | 69,04 | 68,56 | 68,66 | 0,26% | 100,00 |
| 09.09.2024 | 67,52 | 68,48 | 67,36 | 68,48 | 2,03% | - |
| 06.09.2024 | 67,02 | 67,12 | 66,58 | 67,12 | 0,36% | - |
| 05.09.2024 | 66,86 | 67,22 | 66,86 | 66,88 | 0,00% | - |
| 04.09.2024 | 65,76 | 67,74 | 65,76 | 66,88 | 1,55% | 3,00 |
| 03.09.2024 | 65,82 | 65,86 | 65,00 | 65,86 | 0,86% | 50,00 |
| 02.09.2024 | 65,38 | 65,38 | 65,30 | 65,30 | -0,18% | - |
| 30.08.2024 | 65,20 | 65,64 | 65,20 | 65,42 | 0,21% | - |
| 29.08.2024 | 65,62 | 66,00 | 65,18 | 65,28 | -0,21% | 4,00 |
| 28.08.2024 | 64,84 | 65,42 | 64,84 | 65,42 | 1,55% | - |
| 27.08.2024 | 64,64 | 64,88 | 64,00 | 64,42 | -0,37% | - |
| 26.08.2024 | 64,76 | 65,90 | 64,58 | 64,66 | 0,12% | 50,00 |
| 23.08.2024 | 64,82 | 64,98 | 64,50 | 64,58 | 0,09% | - |
| 22.08.2024 | 64,86 | 66,04 | 64,48 | 64,52 | -0,15% | 18,00 |
| 21.08.2024 | 64,54 | 64,68 | 64,40 | 64,62 | 0,53% | - |
| 20.08.2024 | 64,86 | 64,86 | 64,28 | 64,28 | -0,53% | - |
| 19.08.2024 | 64,18 | 64,80 | 64,18 | 64,62 | 0,75% | - |
| 16.08.2024 | 64,96 | 64,96 | 64,14 | 64,14 | -0,87% | - |
| 15.08.2024 | 65,12 | 65,12 | 64,34 | 64,70 | -0,34% | - |
| 14.08.2024 | 65,00 | 65,20 | 64,58 | 64,92 | 0,09% | - |
| 13.08.2024 | 65,38 | 65,38 | 64,86 | 64,86 | -0,49% | - |
| 12.08.2024 | 65,62 | 65,62 | 64,88 | 65,18 | -0,34% | - |
| 09.08.2024 | 65,12 | 65,86 | 64,72 | 65,40 | 0,52% | 3,00 |
| 08.08.2024 | 65,12 | 65,42 | 64,88 | 65,06 | -0,21% | - |
| 07.08.2024 | 66,22 | 66,22 | 65,16 | 65,20 | -0,34% | - |
| 06.08.2024 | 65,12 | 66,32 | 64,98 | 65,42 | 1,62% | - |
| 05.08.2024 | 64,10 | 64,94 | 62,00 | 64,38 | -0,95% | 741,00 |