20,870$
Echtzeit-Aktienkurs AMREP Corp
Bid:
Ask:
Aktienkurse zur AMREP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 20,87 | 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 |
| 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 |