AMREP Corp
[WKN: 856767 | ISIN: US0321591051]
Aktienkurse
21,530$ 3,21%
Echtzeit-Aktienkurs AMREP Corp
Bid: Ask:

Aktienkurse zur AMREP Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 20,64 21,73 20,57 21,50 3,07% 22.127,00
12.03.2025 20,03 21,07 19,95 20,86 2,81% 33.000,00
11.03.2025 20,12 20,63 19,66 20,29 1,10% 50.307,00
10.03.2025 22,43 22,43 20,02 20,07 -13,30% 32.638,00
07.03.2025 23,48 23,48 22,74 23,15 -0,30% 8.824,00
06.03.2025 23,09 23,31 22,43 23,22 -0,34% 12.069,00
05.03.2025 22,50 23,30 21,21 23,30 3,74% 23.433,00
04.03.2025 22,75 24,18 22,14 22,46 -2,69% 34.775,00
03.03.2025 25,40 25,40 23,03 23,08 -9,84% 10.757,00
28.02.2025 25,30 26,28 25,15 25,60 0,43% 12.319,00
27.02.2025 26,91 28,07 25,22 25,49 -3,15% 14.898,00
26.02.2025 23,09 27,06 23,09 26,32 2,73% 26.822,00
25.02.2025 25,23 25,89 24,51 25,62 5,69% 28.407,00
24.02.2025 26,30 27,10 24,22 24,24 -10,82% 23.932,00
21.02.2025 27,79 27,96 27,18 27,18 -3,03% 6.994,00
20.02.2025 28,00 28,42 27,56 28,03 -0,78% 9.300,00
19.02.2025 28,86 29,37 28,00 28,25 -3,29% 16.460,00
18.02.2025 29,38 29,78 28,98 29,21 -2,14% 11.823,00
14.02.2025 29,90 30,00 29,70 29,85 -0,80% 8.003,00
13.02.2025 30,50 30,83 30,09 30,09 -0,33% 14.554,00
12.02.2025 29,78 30,46 29,54 30,19 0,84% 14.448,00
11.02.2025 30,51 30,93 29,84 29,94 -1,90% 10.391,00
10.02.2025 30,30 30,79 30,30 30,52 0,33% 12.772,00
07.02.2025 30,12 30,90 30,00 30,42 -2,59% 9.522,00
06.02.2025 31,09 31,35 31,00 31,23 -0,13% 13.674,00
05.02.2025 31,20 31,46 30,95 31,27 0,74% 5.542,00
04.02.2025 30,18 31,23 29,92 31,04 3,16% 8.402,00
03.02.2025 29,00 30,41 29,00 30,09 -0,89% 7.044,00
31.01.2025 30,03 30,88 29,75 30,36 -0,72% 9.587,00
30.01.2025 31,00 31,42 30,56 30,58 -1,48% 12.832,00
29.01.2025 30,10 31,04 29,98 31,04 2,78% 9.231,00
28.01.2025 29,80 30,20 29,40 30,20 1,07% 14.587,00
27.01.2025 30,10 30,38 28,26 29,88 -1,45% 19.854,00
24.01.2025 30,65 31,49 29,99 30,32 -2,41% 28.564,00
23.01.2025 30,44 31,08 30,42 31,07 2,47% 14.644,00
22.01.2025 29,83 31,00 29,83 30,32 -3,07% 19.023,00
21.01.2025 32,65 32,65 30,77 31,28 -4,58% 10.946,00
17.01.2025 33,60 34,00 32,48 32,78 1,58% 13.536,00
16.01.2025 31,21 32,78 31,00 32,27 4,94% 46.035,00
15.01.2025 29,90 30,86 29,63 30,75 3,22% 19.052,00
14.01.2025 29,48 29,79 28,84 29,79 2,55% 34.650,00
13.01.2025 28,00 29,44 27,81 29,05 2,61% 22.137,00
10.01.2025 29,41 29,41 28,26 28,31 -5,13% 42.934,00
08.01.2025 29,60 29,98 28,80 29,84 0,74% 37.887,00
07.01.2025 31,00 31,00 29,54 29,62 -3,20% 39.890,00
06.01.2025 31,12 32,10 30,26 30,60 -1,00% 51.561,00
03.01.2025 30,96 31,10 30,51 30,91 -0,35% 15.648,00
02.01.2025 31,16 31,81 30,76 31,02 -1,21% 19.111,00
31.12.2024 31,77 32,19 31,01 31,40 -1,29% 21.012,00
30.12.2024 30,37 31,91 29,99 31,81 4,16% 15.825,00
27.12.2024 30,50 30,89 29,99 30,54 -0,94% 29.807,00
26.12.2024 30,87 31,47 30,76 30,83 -1,85% 12.122,00
24.12.2024 29,28 31,41 29,28 31,41 5,47% 13.544,00
23.12.2024 31,80 32,67 29,24 29,78 -6,68% 53.362,00
20.12.2024 31,00 32,34 30,51 31,91 1,98% 78.809,00
19.12.2024 30,29 32,40 30,29 31,29 1,69% 71.988,00
18.12.2024 32,68 33,50 30,39 30,77 -7,51% 56.179,00
17.12.2024 32,19 33,27 31,39 33,27 2,84% 53.761,00
16.12.2024 36,00 36,35 31,98 32,35 -11,18% 49.445,00
13.12.2024 35,25 36,80 35,00 36,42 2,02% 42.589,00
12.12.2024 36,04 36,75 35,21 35,70 -0,53% 43.580,00
11.12.2024 35,08 36,84 34,72 35,89 -0,64% 38.065,00
10.12.2024 36,17 36,98 35,48 36,12 -1,39% 41.139,00
09.12.2024 37,00 38,30 35,95 36,63 -4,68% 46.536,00
06.12.2024 37,89 39,68 36,91 38,43 -0,18% 25.741,00
05.12.2024 38,08 38,50 38,06 38,50 1,18% 7.420,00
04.12.2024 36,60 38,53 36,60 38,05 2,84% 26.276,00
03.12.2024 35,79 37,41 35,70 37,00 3,53% 23.121,00
02.12.2024 35,39 35,80 34,50 35,74 -0,83% 17.350,00
29.11.2024 35,91 36,38 35,91 36,04 1,81% 4.327,00
27.11.2024 35,66 35,95 35,10 35,40 1,40% 8.761,00
26.11.2024 35,63 36,19 34,90 34,91 -1,41% 21.575,00
25.11.2024 36,50 38,12 35,41 35,41 -4,81% 31.504,00
22.11.2024 36,86 38,11 36,19 37,20 1,81% 10.614,00
21.11.2024 38,20 39,02 36,54 36,54 -4,27% 7.075,00
20.11.2024 38,25 38,60 36,60 38,17 4,35% 21.674,00
19.11.2024 32,00 36,61 32,00 36,58 13,71% 18.584,00
18.11.2024 31,91 32,35 31,27 32,17 -0,71% 55.866,00
15.11.2024 33,51 33,51 31,55 32,40 -2,70% 22.833,00
14.11.2024 34,00 36,21 32,95 33,30 -1,97% 16.351,00
13.11.2024 35,98 36,21 33,15 33,97 -4,53% 21.871,00
12.11.2024 34,60 36,18 34,60 35,58 2,80% 18.093,00
11.11.2024 32,00 35,61 31,35 34,61 12,77% 44.196,00
08.11.2024 30,42 30,76 30,04 30,69 0,43% 15.810,00
07.11.2024 31,39 31,53 30,56 30,56 -3,60% 9.333,00
06.11.2024 31,04 32,05 30,69 31,70 1,54% 10.519,00
05.11.2024 30,52 31,52 29,62 31,22 1,43% 37.853,00
04.11.2024 30,62 31,04 29,30 30,78 -0,68% 17.936,00
01.11.2024 30,68 31,13 30,60 30,99 1,91% 5.879,00
31.10.2024 30,14 30,78 29,79 30,41 1,71% 8.882,00
30.10.2024 29,76 30,00 29,30 29,90 1,42% 6.257,00
29.10.2024 30,01 30,45 29,15 29,48 -1,73% 18.441,00
28.10.2024 29,81 30,58 29,74 30,00 1,39% 15.414,00
25.10.2024 28,71 29,88 28,55 29,59 4,56% 21.248,00
24.10.2024 28,48 28,80 27,62 28,30 0,21% 55.546,00
23.10.2024 29,48 29,48 27,95 28,24 -3,32% 15.930,00
22.10.2024 29,45 29,99 29,00 29,21 -1,38% 19.595,00
21.10.2024 29,53 30,20 29,11 29,62 0,27% 20.759,00
18.10.2024 27,58 29,63 27,58 29,54 5,88% 18.045,00
17.10.2024 27,68 27,90 27,20 27,90 -0,43% 5.960,00