78,450$
-2,41%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 80,05 | 80,21 | 77,35 | 78,41 | -2,46% | 1.209.336,00 |
| 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 |
| 23.06.2026 | 74,32 | 74,53 | 73,83 | 74,37 | 1,34% | 751.116,00 |
| 22.06.2026 | 73,24 | 74,24 | 73,17 | 73,39 | 0,19% | 846.686,00 |
| 18.06.2026 | 73,86 | 74,33 | 72,99 | 73,25 | -0,76% | 1.830.107,00 |
| 17.06.2026 | 74,40 | 75,14 | 73,37 | 73,81 | -1,23% | 1.158.603,00 |
| 16.06.2026 | 74,84 | 75,11 | 74,19 | 74,73 | 0,35% | 1.443.212,00 |
| 15.06.2026 | 75,38 | 75,71 | 74,34 | 74,47 | -1,79% | 1.774.226,00 |
| 12.06.2026 | 75,16 | 75,84 | 74,94 | 75,83 | 1,40% | 1.188.875,00 |
| 11.06.2026 | 75,67 | 76,33 | 74,77 | 74,78 | -0,99% | 1.143.693,00 |
| 10.06.2026 | 75,24 | 75,71 | 74,95 | 75,53 | 1,31% | 909.921,00 |
| 09.06.2026 | 73,62 | 75,23 | 73,50 | 74,55 | 1,79% | 1.144.949,00 |
| 08.06.2026 | 73,58 | 73,83 | 72,80 | 73,24 | -0,23% | 1.098.793,00 |
| 05.06.2026 | 72,26 | 74,27 | 72,26 | 73,41 | 1,63% | 1.037.427,00 |
| 04.06.2026 | 73,05 | 73,28 | 71,22 | 72,23 | 0,28% | 1.389.004,00 |
| 03.06.2026 | 72,50 | 72,91 | 71,93 | 72,03 | -0,89% | 1.218.384,00 |
| 02.06.2026 | 72,73 | 73,01 | 72,26 | 72,68 | 0,29% | 1.205.588,00 |
| 01.06.2026 | 73,60 | 73,86 | 72,47 | 72,47 | -2,27% | 1.150.550,00 |
| 29.05.2026 | 74,19 | 74,37 | 73,46 | 74,15 | -0,54% | 1.798.480,00 |
| 28.05.2026 | 74,90 | 74,97 | 73,98 | 74,55 | -0,48% | 1.793.532,00 |
| 27.05.2026 | 75,37 | 75,89 | 74,90 | 74,91 | -0,79% | 818.205,00 |
| 26.05.2026 | 75,37 | 75,89 | 75,07 | 75,51 | 0,07% | 854.392,00 |
| 22.05.2026 | 75,70 | 75,76 | 74,86 | 75,46 | -0,29% | 924.480,00 |
| 21.05.2026 | 75,25 | 75,74 | 74,61 | 75,68 | 0,19% | 1.034.226,00 |
| 20.05.2026 | 75,68 | 76,00 | 75,25 | 75,54 | -0,09% | 1.348.210,00 |
| 19.05.2026 | 75,45 | 76,35 | 75,25 | 75,61 | -0,21% | 1.882.366,00 |
| 18.05.2026 | 75,01 | 75,89 | 75,01 | 75,77 | 1,76% | 1.125.925,00 |
| 15.05.2026 | 75,42 | 75,42 | 74,30 | 74,46 | -1,09% | 963.474,00 |
| 14.05.2026 | 75,47 | 75,73 | 74,75 | 75,28 | 0,16% | 703.020,00 |
| 13.05.2026 | 76,17 | 76,79 | 74,79 | 75,16 | -1,80% | 1.032.254,00 |
| 12.05.2026 | 76,64 | 77,02 | 76,12 | 76,54 | 0,20% | 924.738,00 |
| 11.05.2026 | 76,48 | 77,12 | 76,20 | 76,39 | 0,22% | 713.917,00 |
| 08.05.2026 | 76,64 | 76,84 | 76,17 | 76,22 | -0,14% | 771.629,00 |
| 07.05.2026 | 77,02 | 77,02 | 75,76 | 76,33 | -0,22% | 1.049.983,00 |
| 06.05.2026 | 76,01 | 77,00 | 75,95 | 76,50 | 0,72% | 1.485.186,00 |
| 05.05.2026 | 75,69 | 76,29 | 75,52 | 75,95 | -0,07% | 860.952,00 |
| 04.05.2026 | 76,00 | 76,86 | 75,49 | 76,00 | -0,47% | 992.388,00 |
| 01.05.2026 | 77,29 | 77,29 | 76,35 | 76,36 | -0,97% | 713.554,00 |
| 30.04.2026 | 76,30 | 77,18 | 76,26 | 77,11 | 1,00% | 937.452,00 |
| 29.04.2026 | 76,78 | 77,14 | 76,11 | 76,35 | -0,65% | 762.317,00 |
| 28.04.2026 | 76,53 | 76,91 | 76,02 | 76,85 | 1,15% | 1.106.453,00 |
| 27.04.2026 | 76,54 | 77,14 | 75,38 | 75,98 | -0,93% | 1.369.341,00 |
| 24.04.2026 | 77,36 | 77,54 | 76,64 | 76,69 | -0,72% | 634.264,00 |
| 23.04.2026 | 77,31 | 77,63 | 76,33 | 77,25 | 0,76% | 1.084.750,00 |
| 22.04.2026 | 80,00 | 80,00 | 75,90 | 76,67 | -2,78% | 2.378.992,00 |
| 21.04.2026 | 79,77 | 79,85 | 78,09 | 78,86 | -0,88% | 1.152.941,00 |
| 20.04.2026 | 79,68 | 80,02 | 79,18 | 79,56 | 0,13% | 812.117,00 |
| 17.04.2026 | 78,44 | 79,61 | 78,27 | 79,46 | 0,67% | 1.529.435,00 |
| 16.04.2026 | 78,35 | 79,05 | 78,16 | 78,93 | 1,18% | 1.155.856,00 |
| 15.04.2026 | 77,56 | 78,12 | 77,32 | 78,01 | 0,27% | 975.228,00 |
| 14.04.2026 | 77,41 | 78,18 | 77,04 | 77,80 | 0,35% | 737.240,00 |
| 13.04.2026 | 77,83 | 78,44 | 77,10 | 77,53 | -0,82% | 836.274,00 |
| 10.04.2026 | 78,48 | 78,54 | 77,88 | 78,17 | 0,26% | 648.796,00 |
| 09.04.2026 | 76,41 | 78,30 | 76,41 | 77,97 | 1,58% | 833.365,00 |
| 08.04.2026 | 76,08 | 77,22 | 76,06 | 76,76 | 0,41% | 1.486.059,00 |
| 07.04.2026 | 75,76 | 76,77 | 75,61 | 76,45 | 1,22% | 1.034.791,00 |
| 06.04.2026 | 76,24 | 76,69 | 75,38 | 75,53 | -1,41% | 980.517,00 |
| 02.04.2026 | 76,02 | 77,26 | 75,92 | 76,61 | 1,02% | 895.065,00 |
| 01.04.2026 | 75,26 | 76,11 | 74,97 | 75,84 | 0,61% | 671.909,00 |
| 31.03.2026 | 75,32 | 76,01 | 74,58 | 75,38 | 0,55% | 1.286.594,00 |
| 30.03.2026 | 75,14 | 76,07 | 74,55 | 74,97 | 0,75% | 1.442.309,00 |
| 27.03.2026 | 74,40 | 75,33 | 74,03 | 74,41 | 0,01% | 945.681,00 |
| 26.03.2026 | 74,15 | 74,96 | 74,00 | 74,40 | 0,24% | 939.698,00 |
| 25.03.2026 | 75,19 | 75,46 | 74,02 | 74,22 | -1,36% | 1.364.040,00 |
| 24.03.2026 | 75,42 | 76,06 | 75,08 | 75,24 | -0,63% | 1.252.501,00 |
| 23.03.2026 | 76,55 | 76,67 | 75,47 | 75,72 | -0,56% | 1.741.784,00 |
| 20.03.2026 | 78,65 | 78,82 | 75,70 | 76,15 | -3,20% | 2.980.555,00 |
| 19.03.2026 | 78,95 | 79,70 | 78,46 | 78,67 | -0,51% | 802.772,00 |
| 18.03.2026 | 79,56 | 79,86 | 79,04 | 79,07 | -1,21% | 699.029,00 |
| 17.03.2026 | 80,08 | 80,52 | 79,55 | 80,04 | 0,31% | 1.152.041,00 |
| 16.03.2026 | 79,72 | 80,51 | 79,63 | 79,79 | 0,74% | 1.491.576,00 |
| 13.03.2026 | 80,42 | 81,04 | 79,03 | 79,20 | -0,58% | 1.671.861,00 |
| 12.03.2026 | 80,00 | 80,36 | 79,31 | 79,66 | -0,24% | 1.049.264,00 |
| 11.03.2026 | 80,19 | 80,58 | 79,50 | 79,85 | -0,80% | 971.371,00 |
| 10.03.2026 | 80,85 | 81,19 | 80,05 | 80,49 | -0,70% | 1.272.349,00 |
| 09.03.2026 | 80,94 | 81,10 | 80,10 | 81,06 | -0,36% | 1.586.787,00 |