68,730$
1,22%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 68,27 | 69,13 | 67,98 | 68,73 | 1,22% | 828.134,00 |
| 25.07.2024 | 68,00 | 68,97 | 67,75 | 67,90 | 0,07% | 1.074.367,00 |
| 24.07.2024 | 66,89 | 68,80 | 66,80 | 67,85 | 1,74% | 2.126.624,00 |
| 23.07.2024 | 66,21 | 66,89 | 65,98 | 66,69 | 0,57% | 968.062,00 |
| 22.07.2024 | 66,68 | 67,12 | 66,15 | 66,31 | -0,55% | 862.440,00 |
| 19.07.2024 | 66,61 | 66,80 | 66,12 | 66,68 | 0,29% | 541.014,00 |
| 18.07.2024 | 67,17 | 68,08 | 66,30 | 66,49 | -1,25% | 923.796,00 |
| 17.07.2024 | 65,66 | 67,41 | 65,60 | 67,33 | 2,62% | 824.256,00 |
| 16.07.2024 | 65,73 | 65,94 | 65,50 | 65,61 | 0,44% | 578.284,00 |
| 15.07.2024 | 64,25 | 65,47 | 64,10 | 65,32 | 1,81% | 1.077.364,00 |
| 12.07.2024 | 64,12 | 64,52 | 63,87 | 64,16 | 0,63% | 783.295,00 |
| 11.07.2024 | 62,90 | 64,11 | 62,70 | 63,76 | 2,72% | 1.218.005,00 |
| 10.07.2024 | 61,78 | 62,13 | 61,42 | 62,07 | 0,98% | 673.626,00 |
| 09.07.2024 | 61,91 | 62,06 | 61,34 | 61,47 | -0,81% | 761.842,00 |
| 08.07.2024 | 62,50 | 62,61 | 61,95 | 61,97 | -0,75% | 1.252.410,00 |
| 05.07.2024 | 61,91 | 62,50 | 61,61 | 62,44 | 0,87% | 512.067,00 |
| 03.07.2024 | 61,84 | 62,15 | 61,72 | 61,90 | 0,11% | 220.231,00 |
| 02.07.2024 | 61,91 | 61,99 | 61,56 | 61,83 | 0,26% | 390.579,00 |
| 01.07.2024 | 61,72 | 62,08 | 61,03 | 61,67 | -0,44% | 794.612,00 |
| 28.06.2024 | 61,76 | 62,00 | 61,30 | 61,94 | 0,47% | 1.108.266,00 |
| 27.06.2024 | 61,19 | 61,65 | 60,82 | 61,65 | 0,93% | 652.730,00 |
| 26.06.2024 | 60,55 | 61,19 | 60,42 | 61,08 | 0,41% | 558.866,00 |
| 25.06.2024 | 61,78 | 61,82 | 60,78 | 60,83 | -1,52% | 505.846,00 |
| 24.06.2024 | 61,44 | 62,13 | 61,32 | 61,77 | 0,44% | 634.490,00 |
| 21.06.2024 | 61,33 | 61,62 | 61,03 | 61,50 | 0,46% | 1.211.640,00 |
| 20.06.2024 | 61,48 | 61,65 | 61,02 | 61,22 | -0,67% | 915.624,00 |
| 18.06.2024 | 61,58 | 62,11 | 61,29 | 61,63 | 0,39% | 590.488,00 |
| 17.06.2024 | 61,07 | 61,95 | 60,78 | 61,39 | 0,20% | 813.207,00 |
| 14.06.2024 | 60,67 | 61,40 | 60,67 | 61,27 | 0,57% | 594.646,00 |
| 13.06.2024 | 60,18 | 61,14 | 60,18 | 60,92 | 1,16% | 523.658,00 |
| 12.06.2024 | 61,37 | 61,54 | 60,05 | 60,22 | 0,07% | 982.809,00 |
| 11.06.2024 | 59,92 | 60,57 | 59,66 | 60,18 | 0,12% | 740.446,00 |
| 10.06.2024 | 60,78 | 60,99 | 59,82 | 60,11 | -1,70% | 932.467,00 |
| 07.06.2024 | 61,12 | 61,55 | 61,06 | 61,15 | -1,29% | 677.343,00 |
| 06.06.2024 | 61,38 | 61,98 | 61,25 | 61,95 | 0,58% | 510.182,00 |
| 05.06.2024 | 61,30 | 61,62 | 60,94 | 61,59 | 0,24% | 619.607,00 |
| 04.06.2024 | 61,03 | 61,83 | 60,94 | 61,44 | 0,77% | 750.840,00 |
| 03.06.2024 | 60,76 | 61,14 | 60,52 | 60,97 | 0,35% | 670.918,00 |
| 31.05.2024 | 60,07 | 60,85 | 59,76 | 60,76 | 0,83% | 848.908,00 |
| 30.05.2024 | 59,36 | 60,28 | 59,36 | 60,26 | 2,34% | 858.316,00 |
| 29.05.2024 | 58,76 | 59,02 | 58,52 | 58,88 | -0,62% | 872.381,00 |
| 28.05.2024 | 59,69 | 60,21 | 59,17 | 59,25 | -0,10% | 913.465,00 |
| 24.05.2024 | 59,29 | 59,42 | 59,01 | 59,31 | 0,53% | 507.649,00 |
| 23.05.2024 | 59,95 | 60,00 | 58,97 | 59,00 | -1,98% | 751.943,00 |
| 22.05.2024 | 60,58 | 60,75 | 60,01 | 60,19 | -0,92% | 508.402,00 |
| 21.05.2024 | 60,31 | 60,90 | 60,23 | 60,75 | 0,56% | 758.753,00 |
| 20.05.2024 | 60,53 | 60,66 | 60,24 | 60,41 | -0,20% | 558.234,00 |
| 17.05.2024 | 60,38 | 60,62 | 60,18 | 60,53 | 0,28% | 537.554,00 |
| 16.05.2024 | 60,18 | 60,51 | 60,00 | 60,36 | 0,30% | 484.764,00 |
| 15.05.2024 | 61,00 | 61,14 | 60,14 | 60,18 | -0,30% | 937.393,00 |
| 14.05.2024 | 60,54 | 60,59 | 59,95 | 60,36 | 0,48% | 676.640,00 |
| 13.05.2024 | 60,45 | 60,47 | 59,83 | 60,07 | -0,13% | 469.176,00 |
| 10.05.2024 | 59,63 | 60,18 | 59,46 | 60,15 | 1,11% | 638.696,00 |
| 09.05.2024 | 58,59 | 59,68 | 58,38 | 59,49 | 1,95% | 796.308,00 |
| 08.05.2024 | 59,03 | 59,03 | 58,18 | 58,35 | -1,44% | 476.925,00 |
| 07.05.2024 | 59,00 | 59,45 | 58,89 | 59,20 | 0,75% | 785.751,00 |
| 06.05.2024 | 59,01 | 59,31 | 58,39 | 58,76 | -0,03% | 656.646,00 |
| 03.05.2024 | 58,58 | 59,05 | 58,07 | 58,78 | 1,34% | 631.891,00 |
| 02.05.2024 | 58,04 | 58,55 | 57,73 | 58,00 | 0,83% | 660.481,00 |
| 01.05.2024 | 57,12 | 58,35 | 57,04 | 57,52 | 0,52% | 630.370,00 |
| 30.04.2024 | 57,38 | 57,64 | 57,02 | 57,22 | -0,95% | 1.043.179,00 |
| 29.04.2024 | 57,80 | 58,41 | 57,63 | 57,77 | 0,00% | 817.282,00 |
| 26.04.2024 | 58,21 | 58,57 | 57,70 | 57,77 | -0,48% | 781.009,00 |
| 25.04.2024 | 58,04 | 58,41 | 57,67 | 58,05 | -0,55% | 831.556,00 |
| 24.04.2024 | 58,00 | 58,83 | 57,07 | 58,37 | 1,41% | 1.403.499,00 |
| 23.04.2024 | 56,90 | 57,66 | 56,90 | 57,56 | 1,16% | 1.177.528,00 |
| 22.04.2024 | 56,51 | 57,09 | 56,32 | 56,90 | 0,60% | 951.688,00 |
| 19.04.2024 | 55,84 | 57,04 | 55,84 | 56,56 | 1,31% | 1.186.248,00 |
| 18.04.2024 | 55,34 | 55,87 | 55,05 | 55,83 | 1,18% | 773.011,00 |
| 17.04.2024 | 54,98 | 55,35 | 54,85 | 55,18 | 0,51% | 956.273,00 |
| 16.04.2024 | 55,54 | 55,55 | 54,78 | 54,90 | -1,42% | 739.222,00 |
| 15.04.2024 | 56,32 | 56,36 | 55,47 | 55,69 | -0,94% | 689.748,00 |
| 12.04.2024 | 56,85 | 57,02 | 56,18 | 56,22 | -0,93% | 937.865,00 |
| 11.04.2024 | 56,85 | 57,28 | 56,52 | 56,75 | 0,41% | 1.076.791,00 |
| 10.04.2024 | 57,24 | 57,24 | 55,79 | 56,52 | -3,30% | 1.246.103,00 |
| 09.04.2024 | 57,27 | 58,56 | 57,27 | 58,45 | 2,29% | 1.651.320,00 |
| 08.04.2024 | 56,03 | 57,23 | 55,95 | 57,14 | 1,98% | 736.285,00 |
| 05.04.2024 | 56,06 | 56,30 | 55,22 | 56,03 | -0,36% | 629.760,00 |
| 04.04.2024 | 56,65 | 56,96 | 56,15 | 56,23 | -0,12% | 678.410,00 |
| 03.04.2024 | 56,78 | 56,78 | 56,14 | 56,30 | -0,95% | 871.661,00 |
| 02.04.2024 | 56,79 | 57,22 | 56,40 | 56,84 | -0,40% | 1.168.243,00 |
| 01.04.2024 | 57,16 | 57,23 | 56,72 | 57,07 | -0,09% | 874.336,00 |
| 28.03.2024 | 56,94 | 57,28 | 56,86 | 57,12 | 0,78% | 828.550,00 |
| 27.03.2024 | 56,15 | 56,88 | 56,15 | 56,68 | 1,21% | 771.068,00 |
| 26.03.2024 | 56,25 | 56,25 | 55,90 | 56,00 | -0,14% | 839.177,00 |
| 25.03.2024 | 56,14 | 56,45 | 56,05 | 56,08 | 0,47% | 954.030,00 |
| 22.03.2024 | 56,67 | 56,67 | 55,66 | 55,82 | -0,94% | 785.179,00 |
| 21.03.2024 | 56,52 | 56,75 | 56,24 | 56,35 | -0,04% | 595.817,00 |
| 20.03.2024 | 55,45 | 56,45 | 55,20 | 56,37 | 1,24% | 644.662,00 |
| 19.03.2024 | 55,95 | 56,26 | 55,51 | 55,68 | -0,34% | 846.616,00 |
| 18.03.2024 | 56,33 | 56,69 | 55,79 | 55,87 | -1,34% | 916.804,00 |
| 15.03.2024 | 54,80 | 56,71 | 54,80 | 56,63 | 2,53% | 2.343.152,00 |
| 14.03.2024 | 56,34 | 56,49 | 54,96 | 55,23 | -1,81% | 1.336.046,00 |
| 13.03.2024 | 57,20 | 57,61 | 56,11 | 56,25 | -1,70% | 1.182.813,00 |
| 12.03.2024 | 58,00 | 58,28 | 57,09 | 57,22 | -1,67% | 1.080.491,00 |
| 11.03.2024 | 57,65 | 58,29 | 57,44 | 58,19 | 0,97% | 905.272,00 |
| 08.03.2024 | 57,68 | 58,12 | 57,48 | 57,63 | 0,77% | 1.355.226,00 |
| 07.03.2024 | 57,41 | 57,42 | 56,56 | 57,19 | -0,14% | 1.243.733,00 |
| 06.03.2024 | 57,32 | 57,63 | 56,79 | 57,27 | 0,28% | 1.266.181,00 |
| 05.03.2024 | 57,14 | 57,49 | 56,81 | 57,11 | -0,24% | 988.530,00 |