21,880$
Echtzeit-Aktienkurs AMREP Corp
Bid:
Ask:
Aktienkurse zur AMREP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,63 | 21,88 | 21,63 | 21,88 | 0,00% | 3.601,00 |
| 08.05.2025 | 21,70 | 22,21 | 21,69 | 21,88 | 1,11% | 5.456,00 |
| 07.05.2025 | 21,95 | 22,50 | 21,15 | 21,64 | -4,84% | 12.711,00 |
| 06.05.2025 | 22,29 | 22,74 | 22,19 | 22,74 | 2,34% | 4.519,00 |
| 05.05.2025 | 21,65 | 22,97 | 21,60 | 22,22 | -2,71% | 6.822,00 |
| 02.05.2025 | 22,86 | 22,86 | 21,36 | 22,84 | 0,35% | 17.586,00 |
| 01.05.2025 | 22,57 | 22,91 | 22,22 | 22,76 | 0,93% | 10.777,00 |
| 30.04.2025 | 22,26 | 22,86 | 22,02 | 22,55 | -2,21% | 20.136,00 |
| 29.04.2025 | 22,65 | 23,54 | 22,30 | 23,06 | -1,96% | 8.361,00 |
| 28.04.2025 | 22,00 | 23,52 | 21,57 | 23,52 | 6,91% | 22.751,00 |
| 25.04.2025 | 22,47 | 22,69 | 21,60 | 22,00 | -2,91% | 2.304,00 |
| 24.04.2025 | 22,80 | 23,08 | 22,60 | 22,66 | -1,90% | 3.748,00 |
| 23.04.2025 | 22,40 | 23,80 | 22,40 | 23,10 | -1,66% | 9.169,00 |
| 22.04.2025 | 23,21 | 23,82 | 22,79 | 23,49 | 1,91% | 7.610,00 |
| 21.04.2025 | 23,87 | 24,11 | 21,86 | 23,05 | -6,11% | 35.549,00 |
| 17.04.2025 | 23,07 | 24,71 | 22,73 | 24,55 | 5,41% | 28.082,00 |
| 16.04.2025 | 21,73 | 23,58 | 21,40 | 23,29 | 6,20% | 22.158,00 |
| 15.04.2025 | 20,68 | 22,12 | 20,50 | 21,93 | 4,83% | 8.086,00 |
| 14.04.2025 | 20,16 | 20,95 | 19,76 | 20,92 | 7,06% | 7.686,00 |
| 11.04.2025 | 19,58 | 19,71 | 19,00 | 19,54 | -0,36% | 17.284,00 |
| 10.04.2025 | 19,17 | 19,76 | 18,75 | 19,61 | 1,13% | 16.179,00 |
| 09.04.2025 | 18,02 | 19,81 | 17,60 | 19,39 | 5,67% | 19.166,00 |
| 08.04.2025 | 19,30 | 19,44 | 18,14 | 18,35 | -1,29% | 50.984,00 |
| 07.04.2025 | 18,40 | 19,18 | 17,85 | 18,59 | -0,32% | 18.209,00 |
| 04.04.2025 | 18,45 | 19,35 | 17,87 | 18,65 | 0,05% | 17.710,00 |
| 03.04.2025 | 19,05 | 19,05 | 18,52 | 18,64 | -3,37% | 31.759,00 |
| 02.04.2025 | 20,24 | 20,61 | 19,29 | 19,29 | -2,08% | 20.620,00 |
| 01.04.2025 | 19,50 | 19,89 | 19,50 | 19,70 | -1,75% | 10.695,00 |
| 31.03.2025 | 19,41 | 20,13 | 19,12 | 20,05 | 1,52% | 11.440,00 |
| 28.03.2025 | 20,42 | 20,42 | 19,68 | 19,75 | -2,90% | 18.639,00 |
| 27.03.2025 | 20,00 | 20,71 | 19,67 | 20,34 | 2,52% | 13.555,00 |
| 26.03.2025 | 20,21 | 20,26 | 19,84 | 19,84 | -0,90% | 8.061,00 |
| 25.03.2025 | 20,60 | 20,85 | 19,59 | 20,02 | -2,15% | 12.689,00 |
| 24.03.2025 | 20,75 | 21,61 | 20,46 | 20,46 | -3,54% | 22.997,00 |
| 21.03.2025 | 21,32 | 21,91 | 20,93 | 21,21 | -0,19% | 9.498,00 |
| 20.03.2025 | 21,43 | 21,76 | 21,24 | 21,25 | 0,38% | 6.771,00 |
| 19.03.2025 | 21,51 | 22,10 | 20,93 | 21,17 | -2,53% | 8.162,00 |
| 18.03.2025 | 21,98 | 21,98 | 20,97 | 21,72 | 0,56% | 26.982,00 |
| 17.03.2025 | 21,85 | 22,22 | 21,01 | 21,60 | -1,23% | 15.756,00 |
| 14.03.2025 | 21,60 | 22,05 | 21,32 | 21,87 | 1,72% | 22.530,00 |
| 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 |