25,850$
-4,05%
Echtzeit-Aktienkurs AMREP Corp
Bid:
Ask:
Aktienkurse zur AMREP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,73 | 26,90 | 25,49 | 25,90 | -3,86% | 16.855,00 |
| 26.03.2026 | 27,48 | 27,64 | 24,12 | 26,94 | -3,72% | 21.311,00 |
| 25.03.2026 | 28,50 | 28,50 | 27,98 | 27,98 | -0,67% | 3.128,00 |
| 24.03.2026 | 28,20 | 28,57 | 28,08 | 28,17 | 0,14% | 20.486,00 |
| 23.03.2026 | 28,20 | 28,97 | 27,73 | 28,13 | 4,19% | 21.030,00 |
| 20.03.2026 | 27,98 | 28,25 | 27,00 | 27,00 | -4,05% | 10.467,00 |
| 19.03.2026 | 28,00 | 28,20 | 27,43 | 28,14 | -0,21% | 6.189,00 |
| 18.03.2026 | 28,40 | 28,92 | 27,31 | 28,20 | -0,67% | 12.844,00 |
| 17.03.2026 | 28,75 | 29,00 | 28,14 | 28,39 | 0,50% | 28.224,00 |
| 16.03.2026 | 25,64 | 28,57 | 25,59 | 28,25 | 15,64% | 51.666,00 |
| 13.03.2026 | 24,99 | 24,99 | 24,43 | 24,43 | 4,36% | 1.732,00 |
| 12.03.2026 | 23,48 | 23,62 | 23,02 | 23,41 | -0,72% | 2.525,00 |
| 11.03.2026 | 24,26 | 24,43 | 23,58 | 23,58 | -1,21% | 2.866,00 |
| 10.03.2026 | 24,00 | 24,00 | 23,56 | 23,87 | -1,61% | 1.868,00 |
| 09.03.2026 | 24,24 | 24,26 | 23,81 | 24,26 | -1,38% | 2.532,00 |
| 06.03.2026 | 24,43 | 24,80 | 24,34 | 24,60 | -1,64% | 2.564,00 |
| 05.03.2026 | 25,79 | 25,80 | 24,70 | 25,01 | -2,65% | 3.048,00 |
| 04.03.2026 | 25,69 | 25,69 | 25,16 | 25,69 | 1,02% | 2.858,00 |
| 03.03.2026 | 26,20 | 26,50 | 25,43 | 25,43 | -3,38% | 2.404,00 |
| 02.03.2026 | 24,66 | 26,68 | 24,66 | 26,32 | 4,20% | 11.120,00 |
| 27.02.2026 | 25,19 | 26,39 | 24,39 | 25,26 | 0,56% | 8.365,00 |
| 26.02.2026 | 25,65 | 26,25 | 24,84 | 25,12 | -4,16% | 9.802,00 |
| 25.02.2026 | 27,19 | 27,19 | 25,65 | 26,21 | -2,53% | 12.270,00 |
| 24.02.2026 | 27,10 | 27,30 | 26,50 | 26,89 | -0,63% | 7.131,00 |
| 23.02.2026 | 27,00 | 27,70 | 26,64 | 27,06 | -0,40% | 16.216,00 |
| 20.02.2026 | 26,50 | 27,17 | 26,11 | 27,17 | 3,27% | 4.245,00 |
| 19.02.2026 | 26,06 | 26,50 | 25,91 | 26,31 | 0,23% | 5.277,00 |
| 18.02.2026 | 25,04 | 27,73 | 24,29 | 26,25 | 6,19% | 8.200,00 |
| 17.02.2026 | 23,77 | 25,94 | 23,75 | 24,72 | 4,35% | 10.662,00 |
| 13.02.2026 | 24,36 | 24,36 | 23,62 | 23,69 | 0,00% | 3.906,00 |
| 12.02.2026 | 22,94 | 24,35 | 22,94 | 23,69 | 0,51% | 9.305,00 |
| 11.02.2026 | 22,57 | 24,00 | 22,33 | 23,57 | 4,66% | 5.143,00 |
| 10.02.2026 | 21,09 | 23,59 | 20,51 | 22,52 | 8,53% | 14.233,00 |
| 09.02.2026 | 20,88 | 21,00 | 20,75 | 20,75 | -1,00% | 1.826,00 |
| 06.02.2026 | 20,84 | 21,20 | 20,84 | 20,96 | 1,75% | 1.428,00 |
| 05.02.2026 | 20,46 | 20,70 | 20,42 | 20,60 | -1,25% | 1.622,00 |
| 04.02.2026 | 20,44 | 20,86 | 20,44 | 20,86 | 2,20% | 2.359,00 |
| 03.02.2026 | 20,41 | 20,58 | 20,41 | 20,41 | -0,73% | 2.207,00 |
| 02.02.2026 | 20,75 | 20,75 | 20,45 | 20,56 | -1,06% | 2.191,00 |
| 30.01.2026 | 21,35 | 21,35 | 20,78 | 20,78 | -3,08% | 1.217,00 |
| 29.01.2026 | 21,14 | 21,62 | 21,05 | 21,44 | 1,18% | 1.813,00 |
| 28.01.2026 | 21,19 | 21,19 | 21,19 | 21,19 | 1,83% | 1.735,00 |
| 27.01.2026 | 21,22 | 21,71 | 20,75 | 20,81 | -0,34% | 3.725,00 |
| 26.01.2026 | 20,88 | 21,01 | 20,88 | 20,88 | 0,48% | 2.283,00 |
| 23.01.2026 | 20,75 | 20,78 | 20,75 | 20,78 | -0,86% | 1.115,00 |
| 22.01.2026 | 20,95 | 20,96 | 20,84 | 20,96 | 0,91% | 1.247,00 |
| 21.01.2026 | 20,82 | 21,04 | 20,70 | 20,77 | -0,24% | 3.690,00 |
| 20.01.2026 | 21,28 | 21,76 | 20,43 | 20,82 | -4,89% | 2.361,00 |
| 16.01.2026 | 21,50 | 21,89 | 21,50 | 21,89 | 2,29% | 3.177,00 |
| 15.01.2026 | 21,51 | 21,60 | 21,40 | 21,40 | -1,56% | 1.464,00 |
| 14.01.2026 | 21,70 | 21,74 | 21,27 | 21,74 | 0,37% | 2.313,00 |
| 13.01.2026 | 21,50 | 21,66 | 21,50 | 21,66 | -0,23% | 8.264,00 |
| 12.01.2026 | 21,09 | 21,77 | 21,09 | 21,71 | 1,88% | 3.569,00 |
| 09.01.2026 | 19,81 | 21,31 | 19,70 | 21,31 | 8,23% | 6.521,00 |
| 08.01.2026 | 19,09 | 19,70 | 19,09 | 19,69 | 2,34% | 5.307,00 |
| 07.01.2026 | 19,03 | 19,26 | 18,38 | 19,24 | 1,53% | 5.925,00 |
| 06.01.2026 | 19,00 | 19,41 | 18,88 | 18,95 | -0,11% | 8.387,00 |
| 05.01.2026 | 19,44 | 19,44 | 18,87 | 18,97 | -0,78% | 5.335,00 |
| 02.01.2026 | 18,81 | 19,28 | 18,81 | 19,12 | 1,70% | 1.605,00 |
| 31.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,31% | 1.157,00 |
| 30.12.2025 | 18,91 | 19,33 | 18,91 | 19,05 | 0,85% | 3.485,00 |
| 29.12.2025 | 18,85 | 19,06 | 18,84 | 18,89 | 0,21% | 1.380,00 |
| 26.12.2025 | 18,79 | 19,03 | 18,75 | 18,85 | -0,79% | 4.003,00 |
| 24.12.2025 | 19,00 | 19,07 | 19,00 | 19,00 | 0,00% | 1.558,00 |
| 23.12.2025 | 19,00 | 19,00 | 18,39 | 19,00 | 0,53% | 10.909,00 |
| 22.12.2025 | 18,90 | 19,69 | 18,69 | 18,90 | 0,00% | 7.115,00 |
| 19.12.2025 | 19,39 | 20,36 | 18,87 | 18,90 | -2,22% | 10.603,00 |
| 18.12.2025 | 19,29 | 19,34 | 18,80 | 19,33 | 0,16% | 12.559,00 |
| 17.12.2025 | 20,07 | 20,09 | 18,77 | 19,30 | 0,47% | 10.023,00 |
| 16.12.2025 | 18,92 | 20,21 | 18,68 | 19,21 | -0,21% | 11.977,00 |
| 15.12.2025 | 19,68 | 19,75 | 17,61 | 19,25 | -4,51% | 49.782,00 |
| 12.12.2025 | 20,92 | 20,92 | 20,16 | 20,16 | -4,09% | 4.171,00 |
| 11.12.2025 | 20,43 | 21,67 | 20,26 | 21,02 | 3,29% | 13.240,00 |
| 10.12.2025 | 20,20 | 21,17 | 20,20 | 20,35 | 1,65% | 13.482,00 |
| 09.12.2025 | 20,90 | 21,16 | 20,01 | 20,02 | -4,03% | 10.991,00 |
| 08.12.2025 | 21,59 | 21,64 | 20,86 | 20,86 | -3,02% | 4.907,00 |
| 05.12.2025 | 23,52 | 23,52 | 21,10 | 21,51 | 0,00% | 11.036,00 |
| 04.12.2025 | 22,04 | 22,51 | 21,51 | 21,51 | -2,36% | 2.681,00 |
| 03.12.2025 | 21,62 | 22,04 | 21,50 | 22,03 | 2,18% | 3.204,00 |
| 02.12.2025 | 21,78 | 21,84 | 21,50 | 21,56 | -2,00% | 3.650,00 |
| 01.12.2025 | 21,80 | 22,05 | 21,50 | 22,00 | -0,23% | 2.228,00 |
| 28.11.2025 | 22,05 | 22,05 | 21,96 | 22,05 | 1,66% | 521,00 |
| 26.11.2025 | 21,98 | 22,55 | 21,65 | 21,69 | 0,18% | 6.365,00 |
| 25.11.2025 | 19,69 | 21,75 | 19,69 | 21,65 | 0,56% | 2.494,00 |
| 24.11.2025 | 21,02 | 21,53 | 20,98 | 21,53 | 3,56% | 8.592,00 |
| 21.11.2025 | 20,28 | 21,08 | 20,27 | 20,79 | 1,66% | 5.376,00 |
| 20.11.2025 | 20,37 | 21,32 | 20,00 | 20,45 | 0,10% | 4.538,00 |
| 19.11.2025 | 19,71 | 20,49 | 19,71 | 20,43 | 3,65% | 9.454,00 |
| 18.11.2025 | 19,93 | 20,49 | 19,71 | 19,71 | -1,40% | 3.095,00 |
| 17.11.2025 | 20,20 | 20,70 | 19,65 | 19,99 | -1,28% | 16.919,00 |
| 14.11.2025 | 21,51 | 21,93 | 19,99 | 20,25 | -5,86% | 15.622,00 |
| 13.11.2025 | 21,60 | 21,60 | 21,28 | 21,51 | 1,46% | 2.430,00 |
| 12.11.2025 | 22,63 | 22,63 | 20,87 | 21,20 | -3,55% | 6.627,00 |
| 11.11.2025 | 21,85 | 22,45 | 21,85 | 21,98 | 0,59% | 2.566,00 |
| 10.11.2025 | 21,41 | 21,85 | 21,41 | 21,85 | 4,30% | 2.690,00 |
| 07.11.2025 | 20,30 | 21,30 | 20,30 | 20,95 | 2,15% | 16.685,00 |
| 06.11.2025 | 20,99 | 21,49 | 20,32 | 20,51 | -2,01% | 5.067,00 |
| 05.11.2025 | 21,14 | 21,39 | 20,70 | 20,93 | 0,58% | 9.394,00 |
| 04.11.2025 | 21,55 | 23,27 | 20,73 | 20,81 | -3,70% | 8.604,00 |
| 03.11.2025 | 21,44 | 21,71 | 21,30 | 21,61 | 0,61% | 2.336,00 |