67,670€
1,18%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 64,74 | 65,00 | 64,00 | 65,00 | 0,93% | 102,00 |
| 01.08.2024 | 63,40 | 64,40 | 63,40 | 64,40 | 1,90% | - |
| 31.07.2024 | 63,80 | 63,80 | 63,08 | 63,20 | -1,28% | - |
| 30.07.2024 | 63,44 | 64,02 | 63,32 | 64,02 | 1,11% | - |
| 29.07.2024 | 63,10 | 63,32 | 63,02 | 63,32 | 0,70% | - |
| 26.07.2024 | 62,32 | 62,88 | 62,32 | 62,88 | 0,93% | - |
| 25.07.2024 | 62,22 | 62,90 | 62,16 | 62,30 | 0,39% | 15,00 |
| 24.07.2024 | 60,92 | 63,34 | 60,92 | 62,06 | 2,14% | 10,00 |
| 23.07.2024 | 60,44 | 60,96 | 60,38 | 60,76 | 0,66% | - |
| 22.07.2024 | 60,86 | 60,96 | 60,34 | 60,36 | -0,56% | - |
| 19.07.2024 | 60,70 | 60,72 | 60,34 | 60,70 | 0,50% | - |
| 18.07.2024 | 62,06 | 62,06 | 60,40 | 60,40 | -0,72% | 115,00 |
| 17.07.2024 | 59,76 | 60,88 | 59,76 | 60,84 | 1,84% | - |
| 16.07.2024 | 59,66 | 60,28 | 59,64 | 59,74 | 0,57% | 17,00 |
| 15.07.2024 | 58,64 | 59,48 | 58,30 | 59,40 | 1,78% | 10,00 |
| 12.07.2024 | 58,40 | 58,56 | 58,18 | 58,36 | 0,38% | - |
| 11.07.2024 | 56,90 | 58,26 | 56,90 | 58,14 | 2,32% | - |
| 10.07.2024 | 56,42 | 56,82 | 56,18 | 56,82 | 0,85% | - |
| 09.07.2024 | 56,92 | 56,92 | 56,34 | 56,34 | -0,91% | - |
| 08.07.2024 | 57,20 | 57,20 | 56,80 | 56,86 | -0,46% | 250,00 |
| 05.07.2024 | 56,84 | 57,12 | 56,48 | 57,12 | 0,81% | - |
| 04.07.2024 | 56,82 | 56,82 | 56,66 | 56,66 | -0,25% | - |
| 03.07.2024 | 57,16 | 57,16 | 56,74 | 56,80 | -0,46% | - |
| 02.07.2024 | 57,06 | 57,06 | 56,88 | 57,06 | 0,18% | - |
| 01.07.2024 | 57,28 | 57,28 | 56,50 | 56,96 | -0,38% | - |
| 28.06.2024 | 57,02 | 57,76 | 56,78 | 57,18 | 0,32% | 45,00 |
| 27.06.2024 | 56,68 | 57,00 | 56,24 | 57,00 | 0,49% | - |
| 26.06.2024 | 57,20 | 57,20 | 56,26 | 56,72 | 0,75% | 30,00 |
| 25.06.2024 | 57,22 | 57,22 | 56,30 | 56,30 | -1,30% | - |
| 24.06.2024 | 57,08 | 57,20 | 56,84 | 57,04 | -0,07% | - |
| 21.06.2024 | 56,76 | 57,08 | 56,72 | 57,08 | 0,46% | - |
| 20.06.2024 | 56,98 | 57,80 | 56,54 | 56,82 | 0,11% | 27,00 |
| 19.06.2024 | 56,82 | 56,82 | 56,76 | 56,76 | -0,28% | - |
| 18.06.2024 | 56,96 | 57,20 | 56,64 | 56,92 | 0,21% | - |
| 17.06.2024 | 56,88 | 56,94 | 56,42 | 56,80 | 0,04% | - |
| 14.06.2024 | 56,38 | 56,88 | 56,38 | 56,78 | 1,00% | - |
| 13.06.2024 | 55,42 | 56,32 | 55,36 | 56,22 | 1,77% | - |
| 12.06.2024 | 55,80 | 56,14 | 55,24 | 55,24 | -0,61% | - |
| 11.06.2024 | 55,42 | 55,82 | 55,16 | 55,58 | 0,29% | - |
| 10.06.2024 | 56,46 | 56,46 | 55,26 | 55,42 | -1,28% | - |
| 07.06.2024 | 56,56 | 56,56 | 56,00 | 56,14 | -0,32% | - |
| 06.06.2024 | 56,18 | 56,32 | 55,72 | 56,32 | 0,46% | - |
| 05.06.2024 | 56,26 | 56,26 | 55,52 | 56,06 | 0,11% | - |
| 04.06.2024 | 55,50 | 56,24 | 55,50 | 56,00 | 1,19% | - |
| 03.06.2024 | 55,76 | 55,76 | 55,34 | 55,34 | -0,32% | - |
| 31.05.2024 | 54,80 | 55,52 | 54,64 | 55,52 | 1,46% | - |
| 30.05.2024 | 53,72 | 54,90 | 53,72 | 54,72 | 1,30% | 1.090,00 |
| 29.05.2024 | 54,04 | 54,04 | 53,60 | 54,02 | -0,18% | - |
| 28.05.2024 | 54,38 | 55,56 | 54,12 | 54,12 | 0,11% | 120,00 |
| 27.05.2024 | 54,12 | 54,12 | 54,06 | 54,06 | -0,04% | - |
| 24.05.2024 | 54,96 | 54,98 | 53,98 | 54,08 | -0,11% | 83,00 |
| 23.05.2024 | 55,28 | 56,02 | 54,14 | 54,14 | -1,56% | 55,00 |
| 22.05.2024 | 55,58 | 56,36 | 55,00 | 55,00 | -0,76% | 114,00 |
| 21.05.2024 | 55,06 | 55,46 | 55,04 | 55,42 | 0,76% | - |
| 20.05.2024 | 55,06 | 55,22 | 55,00 | 55,00 | -0,33% | - |
| 17.05.2024 | 56,14 | 56,14 | 54,92 | 55,18 | 0,11% | 7,00 |
| 16.05.2024 | 54,74 | 55,12 | 54,74 | 55,12 | 0,55% | - |
| 15.05.2024 | 55,18 | 55,54 | 54,82 | 54,82 | -0,76% | - |
| 14.05.2024 | 55,12 | 55,24 | 54,94 | 55,24 | 0,00% | - |
| 13.05.2024 | 55,26 | 56,12 | 55,00 | 55,24 | -0,14% | 7,00 |
| 10.05.2024 | 53,92 | 55,32 | 53,92 | 55,32 | 1,54% | - |
| 09.05.2024 | 53,76 | 54,48 | 53,76 | 54,48 | 1,15% | - |
| 08.05.2024 | 54,54 | 55,66 | 53,74 | 53,86 | -1,17% | 5,00 |
| 07.05.2024 | 54,08 | 54,60 | 54,06 | 54,50 | 0,96% | - |
| 06.05.2024 | 54,06 | 54,18 | 53,82 | 53,98 | -0,11% | 100,00 |
| 03.05.2024 | 54,58 | 54,58 | 53,48 | 54,04 | 0,86% | 81,00 |
| 02.05.2024 | 53,12 | 54,90 | 53,10 | 53,58 | 0,87% | 26,00 |
| 30.04.2024 | 53,44 | 53,44 | 53,00 | 53,12 | -0,41% | - |
| 29.04.2024 | 54,42 | 54,42 | 53,34 | 53,34 | -0,41% | 4,00 |
| 26.04.2024 | 53,54 | 53,56 | 53,54 | 53,56 | -0,26% | - |
| 25.04.2024 | 53,92 | 53,92 | 53,70 | 53,70 | 0,04% | - |
| 24.04.2024 | 53,26 | 53,68 | 53,26 | 53,68 | 1,02% | - |
| 23.04.2024 | 54,00 | 54,00 | 53,14 | 53,14 | 0,30% | 60,00 |
| 22.04.2024 | 52,48 | 52,98 | 52,48 | 52,98 | 0,72% | - |
| 19.04.2024 | 51,94 | 52,60 | 51,94 | 52,60 | 1,35% | - |