73,893$
-0,65%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 74,31 | 74,61 | 73,84 | 73,90 | -0,65% | 793.277,00 |
| 04.12.2025 | 74,49 | 75,08 | 74,28 | 74,38 | -0,12% | 537.152,00 |
| 03.12.2025 | 74,39 | 74,96 | 74,07 | 74,47 | 0,43% | 780.132,00 |
| 02.12.2025 | 74,81 | 74,83 | 73,93 | 74,15 | -0,66% | 583.073,00 |
| 01.12.2025 | 74,88 | 75,25 | 74,36 | 74,64 | -0,77% | 911.998,00 |
| 28.11.2025 | 74,65 | 75,43 | 74,65 | 75,22 | 0,11% | 366.812,00 |
| 26.11.2025 | 75,00 | 75,68 | 75,00 | 75,14 | 0,05% | 996.478,00 |
| 25.11.2025 | 74,64 | 75,22 | 74,50 | 75,10 | 1,04% | 1.491.753,00 |
| 24.11.2025 | 74,53 | 74,58 | 73,87 | 74,33 | -0,27% | 1.035.039,00 |
| 21.11.2025 | 73,86 | 74,85 | 73,26 | 74,53 | 1,14% | 1.131.290,00 |
| 20.11.2025 | 73,68 | 73,72 | 72,99 | 73,69 | 0,60% | 1.017.194,00 |
| 19.11.2025 | 73,77 | 74,12 | 72,67 | 73,25 | -0,89% | 828.384,00 |
| 18.11.2025 | 73,76 | 74,06 | 73,56 | 73,91 | 0,12% | 1.056.338,00 |
| 17.11.2025 | 73,98 | 74,30 | 73,64 | 73,82 | 0,05% | 1.119.184,00 |
| 14.11.2025 | 74,04 | 74,33 | 73,35 | 73,78 | 0,11% | 968.985,00 |
| 13.11.2025 | 73,22 | 73,98 | 73,00 | 73,70 | 0,49% | 1.105.226,00 |
| 12.11.2025 | 73,61 | 73,78 | 73,06 | 73,34 | -0,58% | 766.792,00 |
| 11.11.2025 | 73,94 | 74,07 | 73,31 | 73,77 | 0,46% | 610.586,00 |
| 10.11.2025 | 73,13 | 73,73 | 72,82 | 73,43 | 0,03% | 689.060,00 |
| 07.11.2025 | 72,88 | 73,52 | 72,84 | 73,41 | 1,23% | 768.889,00 |
| 06.11.2025 | 72,40 | 72,87 | 72,09 | 72,52 | 0,10% | 660.995,00 |
| 05.11.2025 | 72,65 | 73,10 | 71,65 | 72,45 | 0,15% | 1.932.382,00 |
| 04.11.2025 | 72,93 | 73,36 | 72,04 | 72,34 | -0,93% | 822.682,00 |
| 03.11.2025 | 72,46 | 73,10 | 71,76 | 73,02 | 0,01% | 1.214.636,00 |
| 31.10.2025 | 72,15 | 73,12 | 71,85 | 73,01 | 0,19% | 1.041.356,00 |
| 30.10.2025 | 73,27 | 73,57 | 72,50 | 72,87 | -0,30% | 1.117.398,00 |
| 29.10.2025 | 73,80 | 73,97 | 72,03 | 73,09 | -1,28% | 1.058.506,00 |
| 28.10.2025 | 74,68 | 74,69 | 73,76 | 74,04 | -1,23% | 992.257,00 |
| 27.10.2025 | 74,49 | 75,04 | 74,20 | 74,96 | 0,21% | 855.269,00 |
| 24.10.2025 | 75,14 | 75,89 | 74,69 | 74,80 | -0,45% | 1.060.738,00 |
| 23.10.2025 | 75,34 | 75,45 | 74,58 | 75,14 | 0,00% | 1.027.444,00 |
| 22.10.2025 | 76,03 | 76,79 | 74,42 | 75,14 | 0,19% | 1.968.575,00 |
| 21.10.2025 | 75,95 | 75,95 | 74,69 | 75,00 | -1,00% | 1.538.306,00 |
| 20.10.2025 | 75,42 | 75,99 | 75,06 | 75,76 | 0,93% | 1.130.522,00 |
| 17.10.2025 | 74,50 | 75,23 | 74,20 | 75,06 | 0,68% | 895.647,00 |
| 16.10.2025 | 73,81 | 74,64 | 73,58 | 74,55 | 1,08% | 1.163.745,00 |
| 15.10.2025 | 72,98 | 74,68 | 72,98 | 73,75 | 0,82% | 1.608.624,00 |
| 14.10.2025 | 72,62 | 73,52 | 72,62 | 73,15 | 0,63% | 1.827.433,00 |
| 13.10.2025 | 71,88 | 72,96 | 71,63 | 72,69 | 0,82% | 1.151.778,00 |
| 10.10.2025 | 70,96 | 72,14 | 70,91 | 72,10 | 2,12% | 1.794.900,00 |
| 09.10.2025 | 70,68 | 71,09 | 70,13 | 70,60 | 0,11% | 818.824,00 |
| 08.10.2025 | 69,98 | 70,68 | 69,90 | 70,52 | 0,09% | 853.760,00 |
| 07.10.2025 | 70,50 | 70,71 | 69,76 | 70,46 | 0,34% | 793.873,00 |
| 06.10.2025 | 70,51 | 70,73 | 69,98 | 70,22 | -0,48% | 904.153,00 |
| 03.10.2025 | 70,92 | 71,80 | 70,48 | 70,56 | -0,18% | 85.006,00 |
| 02.10.2025 | 71,38 | 71,38 | 70,43 | 70,69 | -1,44% | 730.692,00 |
| 01.10.2025 | 71,52 | 72,02 | 71,35 | 71,72 | 0,96% | 1.042.832,00 |
| 30.09.2025 | 70,47 | 71,12 | 70,43 | 71,04 | 0,72% | 782.255,00 |
| 29.09.2025 | 71,25 | 71,46 | 70,44 | 70,53 | -1,02% | 888.999,00 |
| 26.09.2025 | 70,86 | 71,49 | 70,85 | 71,26 | 0,96% | 614.798,00 |
| 25.09.2025 | 71,04 | 71,37 | 70,37 | 70,58 | -0,14% | 837.562,00 |
| 24.09.2025 | 71,40 | 71,47 | 70,67 | 70,68 | -1,06% | 695.872,00 |
| 23.09.2025 | 70,97 | 71,52 | 70,91 | 71,44 | 0,82% | 538.185,00 |
| 22.09.2025 | 71,43 | 71,43 | 70,71 | 70,86 | -0,51% | 629.033,00 |
| 19.09.2025 | 71,40 | 71,88 | 71,09 | 71,22 | -0,43% | 1.249.590,00 |
| 18.09.2025 | 71,54 | 72,12 | 71,43 | 71,53 | -0,63% | 515.747,00 |
| 17.09.2025 | 72,39 | 72,98 | 71,93 | 71,98 | -0,11% | 718.743,00 |
| 16.09.2025 | 72,93 | 72,97 | 71,69 | 72,06 | -1,23% | 1.376.991,00 |
| 15.09.2025 | 73,29 | 73,62 | 72,68 | 72,96 | -0,19% | 805.200,00 |
| 12.09.2025 | 73,58 | 73,81 | 72,73 | 73,10 | -0,87% | 790.512,00 |
| 11.09.2025 | 72,01 | 74,08 | 72,00 | 73,74 | 2,46% | 1.339.097,00 |
| 10.09.2025 | 72,49 | 72,62 | 71,72 | 71,97 | -0,47% | 895.293,00 |
| 09.09.2025 | 72,40 | 72,59 | 72,03 | 72,31 | -0,43% | 881.473,00 |
| 08.09.2025 | 72,50 | 72,73 | 72,13 | 72,62 | -0,59% | 858.799,00 |
| 05.09.2025 | 72,29 | 73,06 | 72,27 | 73,05 | 1,46% | 828.152,00 |
| 04.09.2025 | 72,08 | 72,31 | 71,59 | 72,00 | 0,15% | 777.496,00 |
| 03.09.2025 | 71,82 | 72,29 | 71,66 | 71,89 | -0,43% | 1.118.503,00 |
| 02.09.2025 | 72,68 | 73,21 | 71,83 | 72,20 | -0,74% | 1.012.593,00 |
| 29.08.2025 | 72,69 | 72,96 | 72,27 | 72,74 | 0,11% | 1.134.423,00 |
| 28.08.2025 | 72,80 | 72,82 | 71,92 | 72,66 | -0,19% | 868.936,00 |
| 27.08.2025 | 72,38 | 72,88 | 72,13 | 72,80 | 0,93% | 849.543,00 |
| 26.08.2025 | 72,49 | 72,78 | 72,05 | 72,13 | -0,50% | 1.442.250,00 |
| 25.08.2025 | 73,04 | 73,19 | 72,37 | 72,49 | -0,88% | 640.597,00 |
| 22.08.2025 | 74,38 | 74,70 | 73,03 | 73,13 | -1,23% | 701.365,00 |
| 21.08.2025 | 73,83 | 74,22 | 73,61 | 74,04 | 0,20% | 499.778,00 |
| 20.08.2025 | 73,37 | 74,58 | 73,37 | 73,89 | 0,56% | 937.506,00 |
| 19.08.2025 | 72,18 | 73,58 | 72,18 | 73,48 | 2,11% | 875.622,00 |
| 18.08.2025 | 72,75 | 72,97 | 71,95 | 71,96 | -0,83% | 1.463.473,00 |
| 15.08.2025 | 72,06 | 72,81 | 72,06 | 72,56 | 0,55% | 1.114.193,00 |
| 14.08.2025 | 72,18 | 72,71 | 71,94 | 72,16 | -0,15% | 739.510,00 |
| 13.08.2025 | 72,88 | 72,88 | 71,91 | 72,27 | -0,54% | 1.060.677,00 |
| 12.08.2025 | 73,09 | 73,37 | 71,94 | 72,66 | -0,29% | 985.603,00 |
| 11.08.2025 | 73,62 | 73,79 | 72,86 | 72,87 | -0,61% | 625.803,00 |
| 08.08.2025 | 73,90 | 74,38 | 73,32 | 73,32 | -0,74% | 580.698,00 |
| 07.08.2025 | 73,41 | 73,89 | 72,94 | 73,87 | 0,26% | 1.087.771,00 |
| 06.08.2025 | 74,18 | 74,35 | 73,64 | 73,68 | -0,79% | 1.092.323,00 |
| 05.08.2025 | 74,55 | 75,13 | 74,16 | 74,27 | -1,04% | 1.002.759,00 |
| 04.08.2025 | 74,06 | 75,23 | 73,89 | 75,05 | 1,79% | 1.325.117,00 |
| 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 |