73,000$
-1,24%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 76,08 | 78,24 | 76,04 | 76,83 | 1,07% | 1.980.481,00 |
| 07.03.2025 | 75,06 | 76,70 | 74,98 | 76,02 | 1,44% | 1.747.237,00 |
| 06.03.2025 | 75,00 | 75,48 | 73,67 | 74,94 | -0,83% | 774.069,00 |
| 05.03.2025 | 74,52 | 75,63 | 73,88 | 75,57 | 1,86% | 1.263.384,00 |
| 04.03.2025 | 74,81 | 75,47 | 74,19 | 74,19 | 0,15% | 1.191.878,00 |
| 03.03.2025 | 73,50 | 74,41 | 73,27 | 74,08 | 0,38% | 993.492,00 |
| 28.02.2025 | 73,77 | 74,02 | 72,75 | 73,80 | 0,15% | 1.405.259,00 |
| 27.02.2025 | 72,83 | 73,83 | 72,30 | 73,69 | 1,29% | 817.933,00 |
| 26.02.2025 | 73,52 | 73,90 | 72,55 | 72,75 | -1,42% | 645.438,00 |
| 25.02.2025 | 72,90 | 74,06 | 71,74 | 73,80 | 1,21% | 1.065.802,00 |
| 24.02.2025 | 72,79 | 73,87 | 72,27 | 72,92 | 0,12% | 886.622,00 |
| 21.02.2025 | 71,43 | 72,86 | 71,43 | 72,83 | 2,07% | 1.293.206,00 |
| 20.02.2025 | 71,50 | 71,92 | 70,95 | 71,35 | 0,03% | 1.430.666,00 |
| 19.02.2025 | 70,89 | 71,72 | 70,74 | 71,33 | 0,37% | 1.129.290,00 |
| 18.02.2025 | 70,71 | 71,37 | 70,43 | 71,07 | 0,10% | 1.025.077,00 |
| 14.02.2025 | 71,72 | 72,44 | 70,93 | 71,00 | -1,16% | 738.436,00 |
| 13.02.2025 | 70,77 | 71,87 | 70,53 | 71,83 | 0,60% | 1.149.278,00 |
| 12.02.2025 | 71,00 | 72,23 | 70,72 | 71,40 | -1,65% | 1.230.400,00 |
| 11.02.2025 | 72,47 | 72,94 | 71,81 | 72,60 | -0,29% | 1.051.451,00 |
| 10.02.2025 | 72,79 | 73,20 | 71,99 | 72,81 | -0,11% | 712.343,00 |
| 07.02.2025 | 73,14 | 73,29 | 72,35 | 72,89 | -0,25% | 578.910,00 |
| 06.02.2025 | 73,40 | 73,40 | 72,39 | 73,07 | 0,27% | 608.435,00 |
| 05.02.2025 | 73,00 | 73,28 | 72,53 | 72,87 | 0,61% | 728.554,00 |
| 04.02.2025 | 72,32 | 72,56 | 71,71 | 72,43 | -0,62% | 460.552,00 |
| 03.02.2025 | 71,46 | 73,37 | 71,46 | 72,88 | 0,43% | 644.894,00 |
| 31.01.2025 | 72,46 | 73,40 | 72,22 | 72,57 | -0,73% | 621.302,00 |
| 30.01.2025 | 72,60 | 73,29 | 71,91 | 73,10 | 1,73% | 855.087,00 |
| 29.01.2025 | 72,88 | 73,42 | 71,61 | 71,86 | -1,55% | 933.377,00 |
| 28.01.2025 | 74,08 | 74,69 | 72,59 | 72,99 | -1,88% | 639.394,00 |
| 27.01.2025 | 72,48 | 74,54 | 72,12 | 74,39 | 3,56% | 1.100.896,00 |
| 24.01.2025 | 71,20 | 71,95 | 70,85 | 71,83 | 0,50% | 561.681,00 |
| 23.01.2025 | 71,48 | 71,62 | 70,26 | 71,47 | -0,04% | 844.038,00 |
| 22.01.2025 | 72,85 | 72,85 | 71,32 | 71,50 | -2,28% | 636.930,00 |
| 21.01.2025 | 72,27 | 73,22 | 72,00 | 73,17 | 1,01% | 413.507,00 |
| 17.01.2025 | 72,29 | 72,88 | 71,88 | 72,44 | 0,40% | 753.294,00 |
| 16.01.2025 | 70,77 | 72,22 | 70,58 | 72,15 | 2,04% | 779.776,00 |
| 15.01.2025 | 71,93 | 73,00 | 70,55 | 70,71 | 0,08% | 673.660,00 |
| 14.01.2025 | 69,52 | 70,82 | 69,31 | 70,65 | 1,63% | 899.004,00 |
| 13.01.2025 | 68,71 | 69,62 | 68,10 | 69,52 | 1,70% | 1.018.301,00 |
| 10.01.2025 | 68,34 | 68,99 | 67,58 | 68,36 | -1,91% | 761.667,00 |
| 08.01.2025 | 69,82 | 70,14 | 69,16 | 69,69 | -0,50% | 813.848,00 |
| 07.01.2025 | 70,44 | 71,53 | 69,91 | 70,04 | -0,54% | 1.464.238,00 |
| 06.01.2025 | 70,31 | 71,19 | 69,71 | 70,42 | 0,13% | 1.210.403,00 |
| 03.01.2025 | 69,63 | 70,66 | 69,39 | 70,33 | 0,85% | 570.090,00 |
| 02.01.2025 | 70,35 | 70,48 | 69,27 | 69,74 | -1,01% | 566.864,00 |
| 31.12.2024 | 69,98 | 70,58 | 69,75 | 70,45 | 0,77% | 739.956,00 |
| 30.12.2024 | 69,97 | 70,10 | 69,24 | 69,91 | -0,55% | 433.690,00 |
| 27.12.2024 | 71,15 | 71,32 | 69,93 | 70,30 | -0,72% | 824.885,00 |
| 26.12.2024 | 70,62 | 71,27 | 70,52 | 70,81 | -0,20% | 461.192,00 |
| 24.12.2024 | 70,39 | 71,01 | 70,09 | 70,95 | 0,94% | 322.592,00 |
| 23.12.2024 | 69,90 | 70,31 | 69,44 | 70,29 | 0,17% | 1.057.078,00 |
| 20.12.2024 | 70,00 | 71,13 | 68,97 | 70,17 | 1,05% | 4.301.383,00 |