73,720$
2,82%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 74,33 | 74,33 | 72,80 | 73,73 | 2,83% | 1.459.469,00 |
| 31.07.2025 | 72,43 | 73,00 | 71,48 | 71,70 | -1,65% | 963.687,00 |
| 30.07.2025 | 73,52 | 74,43 | 72,67 | 72,90 | -0,84% | 888.858,00 |
| 29.07.2025 | 72,87 | 73,65 | 72,44 | 73,52 | 1,38% | 1.023.334,00 |
| 28.07.2025 | 73,39 | 73,53 | 72,49 | 72,52 | -1,36% | 997.190,00 |
| 25.07.2025 | 73,87 | 73,87 | 72,95 | 73,52 | -0,30% | 1.392.037,00 |
| 24.07.2025 | 74,13 | 74,24 | 73,62 | 73,74 | -0,69% | 1.113.444,00 |
| 23.07.2025 | 73,50 | 74,32 | 73,24 | 74,25 | 0,88% | 1.994.601,00 |
| 22.07.2025 | 71,91 | 73,75 | 71,69 | 73,60 | 3,20% | 1.493.032,00 |
| 21.07.2025 | 72,27 | 72,27 | 71,15 | 71,32 | -0,43% | 813.823,00 |
| 18.07.2025 | 71,92 | 72,56 | 71,51 | 71,63 | -0,31% | 711.203,00 |
| 17.07.2025 | 72,22 | 72,46 | 71,48 | 71,85 | -0,53% | 578.686,00 |
| 16.07.2025 | 71,93 | 72,50 | 71,62 | 72,23 | 0,85% | 1.262.717,00 |
| 15.07.2025 | 72,26 | 72,50 | 71,51 | 71,62 | -1,13% | 1.271.756,00 |
| 14.07.2025 | 71,97 | 72,64 | 71,65 | 72,44 | 1,14% | 924.595,00 |
| 11.07.2025 | 70,51 | 71,95 | 70,45 | 71,62 | 0,90% | 2.127.587,00 |
| 10.07.2025 | 70,91 | 71,79 | 70,57 | 70,98 | 0,00% | 1.282.282,00 |
| 09.07.2025 | 71,64 | 71,64 | 70,65 | 70,98 | -0,56% | 803.539,00 |
| 08.07.2025 | 71,76 | 71,89 | 71,01 | 71,38 | -0,81% | 1.026.964,00 |
| 07.07.2025 | 71,97 | 72,69 | 71,60 | 71,96 | -0,01% | 1.624.263,00 |
| 03.07.2025 | 71,83 | 72,38 | 71,75 | 71,97 | -0,12% | 529.957,00 |
| 02.07.2025 | 72,85 | 72,90 | 71,43 | 72,06 | -1,04% | 1.027.958,00 |
| 01.07.2025 | 72,80 | 73,34 | 72,51 | 72,82 | -0,33% | 1.168.816,00 |
| 30.06.2025 | 72,29 | 73,08 | 71,59 | 73,06 | 0,98% | 1.709.733,00 |
| 27.06.2025 | 73,10 | 73,13 | 72,16 | 72,35 | -0,89% | 1.460.957,00 |
| 26.06.2025 | 73,70 | 74,03 | 72,25 | 73,00 | -0,41% | 1.380.341,00 |
| 25.06.2025 | 74,97 | 74,97 | 73,13 | 73,30 | -2,14% | 743.271,00 |
| 24.06.2025 | 75,76 | 75,81 | 74,86 | 74,90 | -1,19% | 619.299,00 |
| 23.06.2025 | 74,98 | 75,88 | 74,85 | 75,80 | 1,57% | 853.356,00 |
| 20.06.2025 | 75,33 | 76,21 | 74,52 | 74,63 | -0,90% | 2.219.850,00 |
| 18.06.2025 | 74,89 | 75,82 | 74,58 | 75,31 | 0,88% | 1.177.518,00 |
| 17.06.2025 | 73,79 | 74,78 | 73,17 | 74,65 | 1,26% | 836.877,00 |
| 16.06.2025 | 74,66 | 75,00 | 73,44 | 73,72 | -1,11% | 1.108.758,00 |
| 13.06.2025 | 74,91 | 75,05 | 74,03 | 74,55 | -0,33% | 768.929,00 |
| 12.06.2025 | 74,55 | 74,84 | 74,15 | 74,80 | 0,35% | 863.360,00 |
| 11.06.2025 | 74,89 | 75,22 | 74,12 | 74,54 | -0,25% | 784.520,00 |
| 10.06.2025 | 74,65 | 75,22 | 74,34 | 74,73 | 0,19% | 1.110.193,00 |
| 09.06.2025 | 74,15 | 74,78 | 73,34 | 74,59 | 0,80% | 1.008.319,00 |
| 06.06.2025 | 73,99 | 74,31 | 73,58 | 74,00 | 0,14% | 1.003.765,00 |
| 05.06.2025 | 74,54 | 74,55 | 73,71 | 73,90 | -0,87% | 947.207,00 |
| 04.06.2025 | 74,72 | 75,22 | 74,13 | 74,55 | -0,24% | 784.003,00 |
| 03.06.2025 | 75,10 | 75,24 | 74,28 | 74,73 | -0,99% | 1.487.234,00 |
| 02.06.2025 | 74,61 | 75,64 | 74,31 | 75,48 | 0,24% | 680.722,00 |
| 30.05.2025 | 74,01 | 75,50 | 73,68 | 75,30 | 1,21% | 1.401.702,00 |
| 29.05.2025 | 75,18 | 75,58 | 73,93 | 74,40 | -1,21% | 1.764.869,00 |
| 28.05.2025 | 75,61 | 75,79 | 74,98 | 75,31 | -0,58% | 1.007.865,00 |
| 27.05.2025 | 75,35 | 75,87 | 74,71 | 75,75 | 0,95% | 1.082.794,00 |
| 23.05.2025 | 74,76 | 75,31 | 74,21 | 75,04 | 0,72% | 1.002.913,00 |
| 22.05.2025 | 74,76 | 74,91 | 73,88 | 74,50 | -0,57% | 1.085.637,00 |
| 21.05.2025 | 75,51 | 75,76 | 74,44 | 74,93 | -1,17% | 1.273.933,00 |
| 20.05.2025 | 75,44 | 75,90 | 75,41 | 75,82 | 0,16% | 921.525,00 |
| 19.05.2025 | 74,66 | 75,73 | 74,60 | 75,70 | 1,04% | 851.648,00 |
| 16.05.2025 | 73,85 | 74,92 | 73,73 | 74,92 | 1,35% | 864.307,00 |
| 15.05.2025 | 72,78 | 73,94 | 72,78 | 73,92 | 2,07% | 1.108.628,00 |
| 14.05.2025 | 72,82 | 72,99 | 72,00 | 72,42 | -0,69% | 1.458.181,00 |
| 13.05.2025 | 73,75 | 73,91 | 72,75 | 72,92 | -0,92% | 1.582.865,00 |
| 12.05.2025 | 74,42 | 75,00 | 72,28 | 73,60 | -2,09% | 2.011.989,00 |
| 09.05.2025 | 74,76 | 75,55 | 74,51 | 75,17 | 0,25% | 1.261.738,00 |
| 08.05.2025 | 76,19 | 76,21 | 74,79 | 74,98 | -1,59% | 1.203.768,00 |
| 07.05.2025 | 76,42 | 77,05 | 76,05 | 76,19 | -0,61% | 1.185.450,00 |
| 06.05.2025 | 76,49 | 77,29 | 75,71 | 76,66 | 0,30% | 922.466,00 |
| 05.05.2025 | 76,44 | 77,13 | 75,76 | 76,43 | 0,09% | 1.228.546,00 |
| 02.05.2025 | 77,29 | 77,48 | 76,06 | 76,36 | -0,73% | 1.189.908,00 |
| 01.05.2025 | 77,42 | 77,48 | 76,79 | 76,92 | -0,89% | 1.279.696,00 |
| 30.04.2025 | 77,23 | 77,84 | 76,27 | 77,61 | 0,36% | 1.391.567,00 |
| 29.04.2025 | 76,57 | 78,04 | 75,80 | 77,33 | 1,18% | 1.285.244,00 |
| 28.04.2025 | 75,63 | 76,47 | 75,14 | 76,43 | 1,00% | 1.471.924,00 |
| 25.04.2025 | 76,50 | 76,50 | 75,22 | 75,67 | -0,81% | 1.732.970,00 |
| 24.04.2025 | 76,24 | 76,61 | 75,54 | 76,29 | -1,20% | 3.493.686,00 |
| 23.04.2025 | 79,00 | 79,00 | 76,25 | 77,22 | -2,40% | 2.263.845,00 |
| 22.04.2025 | 79,30 | 79,65 | 78,40 | 79,12 | 0,51% | 2.028.464,00 |
| 21.04.2025 | 78,80 | 79,57 | 77,63 | 78,72 | -0,42% | 1.034.783,00 |
| 17.04.2025 | 78,00 | 79,61 | 78,00 | 79,05 | 1,40% | 1.146.210,00 |
| 16.04.2025 | 77,81 | 78,78 | 77,40 | 77,96 | 0,78% | 1.059.209,00 |
| 15.04.2025 | 76,52 | 77,77 | 76,52 | 77,36 | 1,01% | 1.637.048,00 |
| 14.04.2025 | 75,30 | 76,93 | 75,08 | 76,59 | 2,24% | 1.064.593,00 |
| 11.04.2025 | 73,13 | 75,41 | 72,39 | 74,91 | 2,69% | 1.766.220,00 |
| 10.04.2025 | 72,75 | 74,06 | 71,30 | 72,95 | 0,04% | 1.447.064,00 |
| 09.04.2025 | 69,36 | 73,67 | 68,98 | 72,92 | 3,17% | 1.680.762,00 |
| 08.04.2025 | 73,19 | 73,19 | 70,05 | 70,68 | -0,98% | 2.570.652,00 |
| 07.04.2025 | 72,86 | 74,23 | 70,58 | 71,38 | -4,14% | 1.914.796,00 |
| 04.04.2025 | 76,30 | 77,23 | 74,29 | 74,46 | -3,03% | 1.582.282,00 |
| 03.04.2025 | 76,55 | 78,25 | 76,55 | 76,79 | 0,39% | 1.920.100,00 |
| 02.04.2025 | 76,85 | 77,11 | 75,84 | 76,49 | -0,46% | 671.933,00 |
| 01.04.2025 | 77,65 | 77,67 | 76,16 | 76,84 | -0,45% | 1.176.241,00 |
| 31.03.2025 | 76,62 | 78,00 | 76,62 | 77,19 | 0,73% | 1.705.853,00 |
| 28.03.2025 | 76,26 | 76,73 | 75,86 | 76,63 | 0,83% | 765.534,00 |
| 27.03.2025 | 76,13 | 76,92 | 75,75 | 76,00 | 0,22% | 899.219,00 |
| 26.03.2025 | 75,44 | 76,10 | 75,36 | 75,83 | 0,93% | 963.462,00 |
| 25.03.2025 | 76,06 | 76,06 | 74,69 | 75,13 | -0,77% | 660.223,00 |
| 24.03.2025 | 75,63 | 76,00 | 74,86 | 75,71 | 0,32% | 745.308,00 |
| 21.03.2025 | 76,27 | 76,27 | 75,25 | 75,47 | -1,04% | 2.079.841,00 |
| 20.03.2025 | 76,24 | 76,70 | 75,72 | 76,26 | 0,33% | 1.226.918,00 |
| 19.03.2025 | 77,01 | 77,16 | 75,83 | 76,01 | -1,31% | 1.356.924,00 |
| 18.03.2025 | 76,81 | 77,42 | 76,48 | 77,02 | -0,18% | 1.183.663,00 |
| 17.03.2025 | 76,82 | 77,38 | 76,71 | 77,16 | 0,36% | 3.295.656,00 |
| 14.03.2025 | 75,51 | 76,94 | 75,37 | 76,88 | 1,69% | 1.524.316,00 |
| 13.03.2025 | 75,78 | 76,44 | 74,70 | 75,60 | 0,47% | 1.691.243,00 |
| 12.03.2025 | 75,72 | 75,72 | 74,28 | 75,25 | -0,87% | 792.129,00 |
| 11.03.2025 | 76,87 | 77,14 | 75,70 | 75,91 | -1,20% | 1.666.977,00 |