Agree Realty Corp.
[WKN: 890700 | ISIN: US0084921008]
Aktienkurse
56,550$ 1,29%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid: Ask:

Aktienkurse zur Agree Realty Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.03.2024 56,64 57,59 56,50 57,25 1,22% 1.380.706,00
01.03.2024 55,01 56,67 54,28 56,56 2,93% 2.527.668,00
29.02.2024 55,67 55,96 54,94 54,95 -0,65% 1.740.968,00
28.02.2024 55,48 55,96 55,20 55,31 -1,25% 926.389,00
27.02.2024 56,77 56,96 55,95 56,01 -0,69% 1.283.928,00
26.02.2024 57,36 57,49 56,39 56,40 -1,93% 744.382,00
23.02.2024 57,05 57,95 56,91 57,51 0,82% 709.509,00
22.02.2024 57,14 57,27 56,46 57,04 -0,12% 693.535,00
21.02.2024 56,60 57,17 56,24 57,11 1,49% 997.376,00
20.02.2024 57,05 57,31 56,10 56,27 -1,33% 1.200.843,00
16.02.2024 57,00 57,63 56,74 57,03 -0,54% 948.287,00
15.02.2024 56,70 57,74 56,39 57,34 2,03% 1.038.969,00
14.02.2024 56,68 57,50 55,53 56,20 -1,94% 2.126.390,00
13.02.2024 57,25 57,75 56,48 57,31 -1,44% 1.382.008,00
12.02.2024 57,67 58,41 57,61 58,15 1,08% 1.514.924,00
09.02.2024 58,02 58,24 57,28 57,53 -0,76% 1.031.655,00
08.02.2024 57,99 58,51 57,88 57,97 -0,28% 708.525,00
07.02.2024 58,23 58,52 57,85 58,13 -0,21% 663.676,00
06.02.2024 57,67 58,40 57,59 58,25 0,88% 667.639,00
05.02.2024 58,75 58,75 57,61 57,74 -2,76% 759.879,00
02.02.2024 60,72 60,76 58,98 59,38 -2,99% 949.785,00
01.02.2024 59,61 61,26 59,30 61,21 2,68% 913.804,00
31.01.2024 60,09 60,61 59,42 59,61 -0,48% 814.535,00
30.01.2024 60,20 60,36 59,42 59,90 -0,99% 554.865,00
29.01.2024 59,49 60,58 59,36 60,50 1,73% 1.254.053,00
26.01.2024 59,80 59,97 59,20 59,47 -0,34% 423.112,00
25.01.2024 59,61 59,91 59,21 59,67 0,96% 1.045.481,00
24.01.2024 61,16 61,16 59,02 59,10 -2,36% 1.361.566,00
23.01.2024 61,42 61,65 60,16 60,53 -1,03% 810.166,00
22.01.2024 62,00 62,37 60,77 61,16 0,11% 2.057.800,00
19.01.2024 60,93 61,54 60,43 61,09 0,46% 797.745,00
18.01.2024 61,20 61,27 60,52 60,81 -0,91% 944.020,00
17.01.2024 61,60 62,31 60,88 61,37 -1,63% 814.336,00
16.01.2024 62,59 63,10 62,15 62,39 -0,75% 597.765,00
12.01.2024 63,17 63,41 62,54 62,86 0,38% 440.606,00
11.01.2024 62,57 62,74 61,80 62,62 0,24% 1.095.510,00
10.01.2024 63,68 63,74 62,40 62,47 -1,70% 938.781,00
09.01.2024 63,27 63,65 63,00 63,55 -0,25% 1.506.078,00
08.01.2024 63,29 63,93 63,10 63,71 0,90% 1.015.891,00
05.01.2024 62,64 63,35 62,32 63,14 0,29% 1.102.380,00
04.01.2024 62,47 63,39 62,21 62,96 0,70% 1.319.207,00
03.01.2024 63,13 63,21 62,24 62,52 -1,56% 1.659.424,00
02.01.2024 62,77 63,74 62,63 63,51 0,89% 987.321,00
29.12.2023 63,35 63,48 62,89 62,95 -0,82% 749.597,00
28.12.2023 62,70 63,48 62,70 63,47 0,76% 612.177,00
27.12.2023 62,95 63,15 62,76 62,99 -0,08% 952.769,00
26.12.2023 62,75 63,24 62,58 63,04 0,83% 583.535,00
22.12.2023 62,59 63,04 62,33 62,52 0,16% 658.846,00
21.12.2023 62,36 62,56 61,65 62,42 0,82% 703.958,00
20.12.2023 61,94 62,84 61,91 61,91 -0,24% 1.033.098,00
19.12.2023 61,35 62,29 61,35 62,06 1,59% 1.190.136,00
18.12.2023 61,70 61,91 60,88 61,09 -0,23% 1.021.793,00
15.12.2023 61,74 62,41 61,01 61,23 -1,35% 3.226.743,00
14.12.2023 62,99 63,24 61,99 62,07 0,29% 974.139,00
13.12.2023 59,30 62,08 59,18 61,89 4,26% 1.156.874,00
12.12.2023 59,31 59,70 58,91 59,36 0,10% 726.242,00
11.12.2023 58,53 59,56 58,28 59,30 0,70% 966.499,00
08.12.2023 60,36 60,57 58,81 58,89 -2,85% 1.226.096,00
07.12.2023 60,73 60,98 60,44 60,62 -0,43% 434.800,00
06.12.2023 61,23 61,84 60,71 60,88 -0,16% 786.836,00
05.12.2023 61,33 61,60 60,78 60,98 -0,85% 1.057.437,00
04.12.2023 60,01 61,61 60,01 61,50 2,31% 1.266.008,00
01.12.2023 59,06 60,15 58,94 60,11 1,52% 732.712,00
30.11.2023 58,36 59,49 58,29 59,21 1,44% 1.146.949,00
29.11.2023 58,70 59,05 58,28 58,37 -0,49% 888.842,00
28.11.2023 58,04 59,20 57,77 58,66 0,93% 1.011.601,00
27.11.2023 57,82 58,51 57,41 58,12 0,52% 707.863,00