69,130$
-0,96%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 70,18 | 70,33 | 69,04 | 69,10 | -1,00% | 1.557.140,00 |
| 11.11.2026 | 69,03 | 69,81 | 68,72 | 69,80 | -0,11% | 1.485.539,00 |
| 10.11.2026 | 70,00 | 70,39 | 69,48 | 69,88 | -0,46% | 1.635.967,00 |
| 09.11.2026 | 70,20 | 70,37 | 69,73 | 70,20 | 0,47% | 1.613.005,00 |
| 06.11.2026 | 69,13 | 70,20 | 69,13 | 69,87 | -0,84% | 1.477.895,00 |
| 05.11.2026 | 70,64 | 70,91 | 69,74 | 70,46 | 0,71% | 1.777.059,00 |
| 04.11.2026 | 69,78 | 70,04 | 68,80 | 69,96 | 1,60% | 1.333.441,00 |
| 03.11.2026 | 68,09 | 69,08 | 67,76 | 68,86 | 0,55% | 2.658.521,00 |
| 02.11.2026 | 67,09 | 68,60 | 66,92 | 68,48 | 2,10% | 1.846.628,00 |
| 30.10.2026 | 68,18 | 68,32 | 66,82 | 67,07 | -0,80% | 1.876.834,00 |
| 29.10.2026 | 66,77 | 67,69 | 66,38 | 67,61 | 2,10% | 2.196.819,00 |
| 28.10.2026 | 66,50 | 66,65 | 65,79 | 66,22 | -1,16% | 1.539.029,00 |
| 27.10.2026 | 66,97 | 67,39 | 66,69 | 67,00 | -0,58% | 1.185.784,00 |
| 26.10.2026 | 66,70 | 67,47 | 66,69 | 67,39 | 1,03% | 1.850.228,00 |
| 23.10.2026 | 67,50 | 67,55 | 66,24 | 66,70 | -0,55% | 1.610.001,00 |
| 22.10.2026 | 64,98 | 67,29 | 64,78 | 67,07 | 4,00% | 1.805.562,00 |
| 21.10.2026 | 66,58 | 67,20 | 64,34 | 64,49 | -3,86% | 2.346.964,00 |
| 20.10.2026 | 66,37 | 67,31 | 66,32 | 67,08 | 1,91% | 1.535.541,00 |
| 19.10.2026 | 66,59 | 66,69 | 65,59 | 65,82 | -1,82% | 1.379.974,00 |
| 16.10.2026 | 66,99 | 67,06 | 66,34 | 67,04 | 0,72% | 1.341.049,00 |
| 15.10.2026 | 66,41 | 67,67 | 66,35 | 66,56 | 1,49% | 1.839.538,00 |
| 14.10.2026 | 65,50 | 65,90 | 65,22 | 65,58 | 0,26% | 1.684.955,00 |
| 13.10.2026 | 66,78 | 66,91 | 65,35 | 65,41 | -1,15% | 1.768.482,00 |
| 12.10.2026 | 65,97 | 66,32 | 65,62 | 66,17 | 0,33% | 2.244.784,00 |
| 09.10.2026 | 65,93 | 66,10 | 65,49 | 65,95 | 0,20% | 1.059.861,00 |
| 08.10.2026 | 65,24 | 65,85 | 64,43 | 65,82 | 1,01% | 1.718.678,00 |
| 07.10.2026 | 66,00 | 66,00 | 65,11 | 65,16 | -0,96% | 1.437.154,00 |
| 06.10.2026 | 65,50 | 66,09 | 65,50 | 65,79 | 0,32% | 1.614.338,00 |
| 05.10.2026 | 65,74 | 66,00 | 65,13 | 65,58 | -0,46% | 2.196.490,00 |
| 02.10.2026 | 65,21 | 66,16 | 64,98 | 65,88 | 1,31% | 1.585.992,00 |
| 01.10.2026 | 67,05 | 67,05 | 65,03 | 65,03 | -2,66% | 2.385.669,00 |
| 30.09.2026 | 67,50 | 67,51 | 66,72 | 66,81 | -1,24% | 1.931.254,00 |
| 29.09.2026 | 67,10 | 67,78 | 66,78 | 67,65 | 0,52% | 1.655.757,00 |
| 28.09.2026 | 67,59 | 67,79 | 66,85 | 67,30 | -0,27% | 1.378.061,00 |
| 25.09.2026 | 67,07 | 67,52 | 66,68 | 67,48 | 0,45% | 1.396.620,00 |
| 24.09.2026 | 67,52 | 67,66 | 66,85 | 67,18 | 0,09% | 1.660.708,00 |
| 23.09.2026 | 67,01 | 67,54 | 66,50 | 67,12 | -0,30% | 2.032.458,00 |
| 22.09.2026 | 67,66 | 67,81 | 67,15 | 67,32 | -0,44% | 1.295.128,00 |
| 21.09.2026 | 68,05 | 68,44 | 67,49 | 67,62 | -0,63% | 1.335.992,00 |
| 18.09.2026 | 68,27 | 68,46 | 67,70 | 68,05 | -0,16% | 3.172.639,00 |
| 17.09.2026 | 69,82 | 69,82 | 67,94 | 68,16 | -0,50% | 1.633.623,00 |
| 16.09.2026 | 70,15 | 70,56 | 67,93 | 68,50 | -2,24% | 1.714.809,00 |
| 15.09.2026 | 70,62 | 70,79 | 69,96 | 70,07 | -1,00% | 1.318.679,00 |
| 14.09.2026 | 71,53 | 72,20 | 70,41 | 70,78 | -0,63% | 1.267.949,00 |
| 11.09.2026 | 71,81 | 71,87 | 70,97 | 71,23 | -0,36% | 1.412.407,00 |
| 10.09.2026 | 72,74 | 73,03 | 71,34 | 71,49 | -1,52% | 1.329.445,00 |
| 09.09.2026 | 73,00 | 73,07 | 72,27 | 72,59 | -0,26% | 1.431.533,00 |
| 08.09.2026 | 72,80 | 73,53 | 72,73 | 72,78 | 0,22% | 1.304.386,00 |
| 04.09.2026 | 72,34 | 73,54 | 72,29 | 72,62 | -0,15% | 1.497.710,00 |
| 03.09.2026 | 73,10 | 73,19 | 72,34 | 72,73 | 0,14% | 1.330.040,00 |
| 02.09.2026 | 72,95 | 72,95 | 71,85 | 72,63 | 0,18% | 1.544.881,00 |
| 01.09.2026 | 72,49 | 72,95 | 72,21 | 72,50 | 0,35% | 1.423.508,00 |
| 31.08.2026 | 73,00 | 73,15 | 72,21 | 72,25 | -1,30% | 1.222.610,00 |
| 28.08.2026 | 73,50 | 73,75 | 73,08 | 73,20 | 0,00% | 666.434,00 |
| 27.08.2026 | 73,35 | 73,75 | 73,05 | 73,20 | -0,64% | 890.731,00 |
| 26.08.2026 | 74,32 | 74,65 | 73,65 | 73,67 | -0,87% | 1.223.356,00 |
| 25.08.2026 | 74,58 | 74,64 | 74,00 | 74,32 | -0,35% | 967.309,00 |
| 24.08.2026 | 74,13 | 74,84 | 74,05 | 74,58 | 0,95% | 764.013,00 |
| 21.08.2026 | 74,60 | 74,60 | 73,72 | 73,88 | -0,77% | 734.763,00 |
| 20.08.2026 | 74,43 | 74,81 | 74,06 | 74,45 | 0,08% | 711.979,00 |
| 19.08.2026 | 74,50 | 75,09 | 74,29 | 74,39 | 0,24% | 697.742,00 |
| 18.08.2026 | 75,15 | 75,31 | 74,16 | 74,21 | -0,44% | 715.264,00 |
| 17.08.2026 | 74,42 | 74,62 | 73,99 | 74,54 | -0,27% | 1.376.020,00 |
| 14.08.2026 | 75,09 | 75,39 | 74,64 | 74,74 | -0,49% | 1.343.917,00 |
| 13.08.2026 | 74,81 | 75,20 | 74,52 | 75,11 | 1,01% | 935.545,00 |
| 12.08.2026 | 73,44 | 74,56 | 73,34 | 74,36 | 1,32% | 907.977,00 |
| 11.08.2026 | 73,97 | 74,16 | 73,28 | 73,39 | -1,01% | 998.658,00 |
| 10.08.2026 | 75,38 | 75,98 | 74,03 | 74,14 | -1,97% | 1.162.895,00 |
| 07.08.2026 | 76,14 | 76,57 | 75,46 | 75,63 | -0,94% | 1.125.944,00 |
| 06.08.2026 | 76,52 | 76,65 | 75,42 | 76,35 | 0,35% | 958.490,00 |
| 05.08.2026 | 76,57 | 76,59 | 75,47 | 76,08 | -0,31% | 1.768.810,00 |
| 04.08.2026 | 77,05 | 77,05 | 75,42 | 76,32 | -0,77% | 1.915.788,00 |
| 03.08.2026 | 77,89 | 78,22 | 76,48 | 76,91 | -1,14% | 1.448.431,00 |
| 31.07.2026 | 77,49 | 78,32 | 77,17 | 77,80 | -0,78% | 1.230.775,00 |
| 30.07.2026 | 80,05 | 80,21 | 77,35 | 78,41 | -2,46% | 1.206.248,00 |
| 29.07.2026 | 81,36 | 81,80 | 80,29 | 80,39 | -0,90% | 1.828.309,00 |
| 28.07.2026 | 81,33 | 81,50 | 80,46 | 81,12 | 0,83% | 1.211.579,00 |
| 27.07.2026 | 80,47 | 81,63 | 80,29 | 80,45 | -0,22% | 1.138.310,00 |
| 24.07.2026 | 80,10 | 81,28 | 80,10 | 80,63 | 1,03% | 1.869.001,00 |
| 23.07.2026 | 80,20 | 80,58 | 79,15 | 79,81 | -0,51% | 850.390,00 |
| 22.07.2026 | 80,68 | 80,71 | 79,94 | 80,22 | -0,05% | 811.615,00 |
| 21.07.2026 | 79,94 | 80,46 | 79,67 | 80,26 | -0,38% | 897.946,00 |
| 20.07.2026 | 81,00 | 81,63 | 80,19 | 80,57 | -0,68% | 1.039.841,00 |
| 17.07.2026 | 81,38 | 81,79 | 80,44 | 81,12 | 0,46% | 875.007,00 |
| 16.07.2026 | 78,10 | 80,77 | 77,80 | 80,75 | 4,01% | 1.562.621,00 |
| 15.07.2026 | 78,90 | 79,01 | 77,13 | 77,64 | -0,45% | 1.108.875,00 |
| 14.07.2026 | 78,54 | 79,14 | 77,97 | 77,99 | -0,80% | 884.628,00 |
| 13.07.2026 | 78,33 | 79,14 | 78,31 | 78,62 | 0,86% | 778.893,00 |
| 10.07.2026 | 77,96 | 78,21 | 77,45 | 77,95 | 0,13% | 971.695,00 |
| 09.07.2026 | 78,05 | 78,44 | 77,61 | 77,85 | -0,09% | 923.047,00 |
| 08.07.2026 | 78,04 | 78,27 | 77,53 | 77,92 | -0,61% | 1.014.241,00 |
| 07.07.2026 | 78,11 | 79,29 | 77,73 | 78,40 | 1,59% | 934.238,00 |
| 06.07.2026 | 78,00 | 78,00 | 76,96 | 77,17 | -0,82% | 1.411.327,00 |
| 02.07.2026 | 76,87 | 77,93 | 76,77 | 77,81 | 2,01% | 1.001.057,00 |
| 01.07.2026 | 76,11 | 76,72 | 75,99 | 76,28 | 0,71% | 1.356.474,00 |
| 30.06.2026 | 76,21 | 76,73 | 75,68 | 75,74 | -1,55% | 877.138,00 |
| 29.06.2026 | 76,62 | 76,93 | 76,13 | 76,93 | -0,13% | 941.350,00 |
| 26.06.2026 | 76,67 | 77,17 | 76,38 | 77,03 | 1,38% | 1.433.934,00 |
| 25.06.2026 | 75,34 | 76,08 | 74,74 | 75,98 | 0,88% | 815.077,00 |
| 24.06.2026 | 74,54 | 75,56 | 74,38 | 75,32 | 1,28% | 1.227.805,00 |