25,890$
-1,22%
Echtzeit-Aktienkurs AMREP Corp
Bid:
Ask:
Aktienkurse zur AMREP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 26,85 | 26,85 | 25,77 | 25,89 | -1,22% | 247,00 |
| 24.09.2025 | 26,58 | 26,58 | 25,66 | 26,21 | -1,72% | 9.542,00 |
| 23.09.2025 | 26,97 | 27,05 | 26,67 | 26,67 | -0,71% | 4.515,00 |
| 22.09.2025 | 27,90 | 28,40 | 26,55 | 26,86 | -2,68% | 9.648,00 |
| 19.09.2025 | 28,24 | 28,71 | 26,91 | 27,60 | -1,81% | 22.650,00 |
| 18.09.2025 | 25,57 | 28,11 | 25,45 | 28,11 | 11,99% | 27.134,00 |
| 17.09.2025 | 25,56 | 25,63 | 24,63 | 25,10 | -1,41% | 18.823,00 |
| 16.09.2025 | 24,23 | 25,83 | 24,20 | 25,46 | 6,39% | 12.175,00 |
| 15.09.2025 | 23,73 | 24,28 | 23,73 | 23,93 | 1,06% | 11.061,00 |
| 12.09.2025 | 22,35 | 24,99 | 22,35 | 23,68 | 6,43% | 26.729,00 |
| 11.09.2025 | 21,91 | 22,41 | 21,79 | 22,25 | 2,02% | 16.815,00 |
| 10.09.2025 | 21,80 | 23,12 | 21,75 | 21,81 | 4,45% | 8.431,00 |
| 09.09.2025 | 21,50 | 21,86 | 20,57 | 20,88 | -2,93% | 20.567,00 |
| 08.09.2025 | 21,10 | 21,77 | 21,10 | 21,51 | 2,14% | 5.964,00 |
| 05.09.2025 | 20,99 | 22,35 | 20,55 | 21,06 | 1,30% | 26.533,00 |
| 04.09.2025 | 21,62 | 21,78 | 19,94 | 20,79 | 1,41% | 16.781,00 |
| 03.09.2025 | 20,80 | 21,39 | 20,48 | 20,50 | -0,87% | 21.563,00 |
| 02.09.2025 | 21,81 | 22,98 | 20,13 | 20,68 | -3,68% | 20.012,00 |
| 29.08.2025 | 22,17 | 22,20 | 21,47 | 21,47 | -3,72% | 13.186,00 |
| 28.08.2025 | 22,30 | 22,45 | 22,30 | 22,30 | 1,13% | 3.526,00 |
| 27.08.2025 | 21,75 | 22,91 | 21,60 | 22,05 | 0,00% | 8.470,00 |
| 26.08.2025 | 21,60 | 22,36 | 21,60 | 22,05 | 0,55% | 5.491,00 |
| 25.08.2025 | 22,10 | 22,37 | 21,70 | 21,93 | -1,97% | 6.038,00 |
| 22.08.2025 | 22,60 | 22,60 | 22,05 | 22,37 | 0,13% | 6.108,00 |
| 21.08.2025 | 22,20 | 22,48 | 21,85 | 22,34 | -0,36% | 4.071,00 |
| 20.08.2025 | 22,15 | 22,48 | 21,85 | 22,42 | 2,47% | 5.577,00 |
| 19.08.2025 | 21,60 | 22,52 | 21,56 | 21,88 | 1,81% | 5.476,00 |
| 18.08.2025 | 21,45 | 21,49 | 21,45 | 21,49 | -0,28% | 1.182,00 |
| 15.08.2025 | 22,04 | 22,04 | 21,54 | 21,55 | -4,86% | 2.792,00 |
| 13.08.2025 | 22,55 | 22,65 | 22,32 | 22,65 | 2,95% | 2.973,00 |
| 12.08.2025 | 22,20 | 22,20 | 21,94 | 22,00 | 0,00% | 2.951,00 |
| 11.08.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -0,63% | 3.970,00 |
| 08.08.2025 | 22,28 | 22,42 | 22,00 | 22,14 | 0,64% | 3.814,00 |
| 07.08.2025 | 22,12 | 22,58 | 21,79 | 22,00 | -1,03% | 20.691,00 |
| 06.08.2025 | 22,60 | 22,69 | 22,10 | 22,23 | -0,27% | 6.973,00 |
| 05.08.2025 | 23,44 | 23,46 | 22,00 | 22,29 | -5,63% | 11.029,00 |
| 04.08.2025 | 22,91 | 23,62 | 22,10 | 23,62 | 7,36% | 10.006,00 |
| 01.08.2025 | 22,25 | 22,70 | 21,49 | 22,00 | -1,12% | 27.142,00 |
| 31.07.2025 | 22,31 | 22,52 | 22,00 | 22,25 | -0,22% | 19.142,00 |
| 30.07.2025 | 22,15 | 22,55 | 22,10 | 22,30 | 0,27% | 21.594,00 |
| 29.07.2025 | 22,46 | 22,59 | 22,10 | 22,24 | -0,04% | 26.529,00 |
| 28.07.2025 | 23,05 | 23,50 | 22,25 | 22,25 | -6,24% | 8.846,00 |
| 25.07.2025 | 23,09 | 23,73 | 23,09 | 23,73 | 1,98% | 2.966,00 |
| 24.07.2025 | 22,85 | 23,67 | 22,76 | 23,27 | -0,43% | 5.411,00 |
| 23.07.2025 | 22,35 | 23,91 | 22,10 | 23,37 | 6,71% | 4.279,00 |
| 22.07.2025 | 21,85 | 22,25 | 21,68 | 21,90 | 1,15% | 4.133,00 |
| 21.07.2025 | 22,10 | 22,10 | 21,42 | 21,65 | -0,46% | 4.718,00 |
| 18.07.2025 | 22,06 | 22,06 | 21,75 | 21,75 | -1,41% | 2.916,00 |
| 17.07.2025 | 22,99 | 23,40 | 22,06 | 22,06 | -3,88% | 9.842,00 |
| 16.07.2025 | 23,10 | 23,67 | 22,23 | 22,95 | -0,17% | 4.661,00 |
| 15.07.2025 | 24,49 | 24,60 | 22,79 | 22,99 | -2,91% | 8.327,00 |
| 14.07.2025 | 23,70 | 23,85 | 23,30 | 23,68 | 0,13% | 8.884,00 |
| 11.07.2025 | 23,82 | 24,15 | 23,62 | 23,65 | -0,13% | 4.380,00 |
| 10.07.2025 | 23,85 | 25,01 | 22,71 | 23,68 | -0,04% | 10.065,00 |
| 09.07.2025 | 23,28 | 23,94 | 23,01 | 23,69 | 0,34% | 6.531,00 |
| 08.07.2025 | 22,75 | 24,21 | 22,75 | 23,61 | 4,19% | 21.102,00 |
| 07.07.2025 | 22,20 | 23,20 | 21,72 | 22,66 | 4,33% | 17.186,00 |
| 03.07.2025 | 21,95 | 22,02 | 20,85 | 21,72 | -0,05% | 2.436,00 |
| 02.07.2025 | 21,70 | 21,88 | 21,23 | 21,73 | 0,60% | 10.543,00 |
| 01.07.2025 | 21,00 | 21,95 | 21,00 | 21,60 | 3,20% | 9.446,00 |
| 30.06.2025 | 21,40 | 21,55 | 20,53 | 20,93 | 0,29% | 3.951,00 |
| 27.06.2025 | 21,00 | 21,43 | 20,57 | 20,87 | -1,00% | 7.648,00 |
| 26.06.2025 | 21,60 | 21,77 | 21,08 | 21,08 | -3,96% | 4.703,00 |
| 25.06.2025 | 22,64 | 22,64 | 21,50 | 21,95 | -0,86% | 27.207,00 |
| 24.06.2025 | 22,20 | 22,34 | 21,30 | 22,14 | 1,93% | 15.287,00 |
| 23.06.2025 | 21,40 | 22,10 | 21,05 | 21,72 | 1,02% | 16.540,00 |
| 20.06.2025 | 22,60 | 23,35 | 21,14 | 21,50 | 0,47% | 20.220,00 |
| 18.06.2025 | 21,36 | 21,75 | 21,15 | 21,40 | 0,47% | 13.577,00 |
| 17.06.2025 | 21,81 | 22,11 | 20,75 | 21,30 | -1,89% | 61.887,00 |
| 16.06.2025 | 21,60 | 21,80 | 21,31 | 21,71 | 2,26% | 8.902,00 |
| 13.06.2025 | 21,98 | 22,23 | 21,23 | 21,23 | -3,50% | 13.427,00 |
| 12.06.2025 | 21,55 | 22,49 | 21,00 | 22,00 | 2,14% | 18.445,00 |
| 11.06.2025 | 22,10 | 22,10 | 21,19 | 21,54 | -0,83% | 8.832,00 |
| 10.06.2025 | 22,15 | 22,50 | 21,09 | 21,72 | 0,74% | 10.874,00 |
| 09.06.2025 | 21,70 | 22,00 | 20,90 | 21,56 | 1,17% | 15.201,00 |
| 06.06.2025 | 20,37 | 21,48 | 20,37 | 21,31 | 5,23% | 13.797,00 |
| 05.06.2025 | 20,35 | 20,64 | 20,05 | 20,25 | 0,95% | 8.917,00 |
| 04.06.2025 | 20,30 | 20,39 | 19,85 | 20,06 | -0,40% | 9.625,00 |
| 03.06.2025 | 20,30 | 20,30 | 19,30 | 20,14 | 0,90% | 13.862,00 |
| 02.06.2025 | 20,85 | 20,85 | 19,68 | 19,96 | -1,43% | 10.928,00 |
| 30.05.2025 | 20,80 | 20,90 | 19,60 | 20,25 | -0,39% | 13.683,00 |
| 29.05.2025 | 20,35 | 21,60 | 20,00 | 20,33 | 2,68% | 16.378,00 |
| 28.05.2025 | 19,99 | 20,21 | 19,42 | 19,80 | 1,23% | 19.847,00 |
| 27.05.2025 | 21,25 | 21,90 | 19,12 | 19,56 | -10,32% | 46.695,00 |
| 23.05.2025 | 22,08 | 22,30 | 21,52 | 21,81 | -1,27% | 16.153,00 |
| 22.05.2025 | 22,54 | 22,57 | 22,09 | 22,09 | -2,69% | 18.558,00 |
| 21.05.2025 | 22,60 | 23,01 | 22,20 | 22,70 | -1,99% | 4.870,00 |
| 20.05.2025 | 22,70 | 23,41 | 22,69 | 23,16 | 0,48% | 4.785,00 |
| 19.05.2025 | 22,09 | 23,19 | 20,67 | 23,05 | -0,60% | 12.176,00 |
| 16.05.2025 | 23,83 | 24,33 | 23,06 | 23,19 | -1,86% | 20.489,00 |
| 15.05.2025 | 22,30 | 23,63 | 22,28 | 23,63 | 5,44% | 7.205,00 |
| 14.05.2025 | 20,95 | 22,69 | 20,95 | 22,41 | 4,48% | 9.479,00 |
| 13.05.2025 | 21,81 | 21,81 | 21,27 | 21,45 | -2,81% | 5.067,00 |
| 12.05.2025 | 21,63 | 22,31 | 21,40 | 22,07 | 0,87% | 10.671,00 |
| 09.05.2025 | 21,93 | 22,20 | 21,35 | 21,88 | 0,00% | 16.009,00 |
| 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 |