70,690$
-1,05%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |