27,550$
-1,68%
Echtzeit-Aktienkurs AMREP Corp
Bid:
Ask:
Aktienkurse zur AMREP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 27,68 | 27,90 | 27,20 | 27,90 | -0,43% | 5.960,00 |
| 16.10.2024 | 29,30 | 29,59 | 27,99 | 28,02 | -3,91% | 13.433,00 |
| 15.10.2024 | 29,10 | 29,36 | 28,79 | 29,16 | -0,03% | 4.897,00 |
| 14.10.2024 | 29,71 | 29,89 | 28,84 | 29,17 | -0,58% | 11.648,00 |
| 11.10.2024 | 29,13 | 29,34 | 29,12 | 29,34 | -1,05% | 1.769,00 |
| 10.10.2024 | 29,29 | 29,65 | 29,15 | 29,65 | 0,17% | 6.498,00 |
| 09.10.2024 | 29,07 | 29,99 | 29,04 | 29,60 | 0,48% | 17.526,00 |
| 08.10.2024 | 29,40 | 29,71 | 29,40 | 29,46 | -0,24% | 7.165,00 |
| 07.10.2024 | 29,20 | 29,75 | 28,83 | 29,53 | -0,07% | 15.943,00 |
| 04.10.2024 | 28,47 | 30,09 | 27,80 | 29,55 | 3,68% | 24.499,00 |
| 03.10.2024 | 28,47 | 29,12 | 27,84 | 28,50 | -0,49% | 27.241,00 |
| 02.10.2024 | 29,38 | 29,38 | 28,54 | 28,64 | -2,22% | 10.504,00 |
| 01.10.2024 | 29,81 | 29,81 | 29,29 | 29,29 | -1,35% | 6.960,00 |
| 30.09.2024 | 30,02 | 30,02 | 29,41 | 29,69 | 0,37% | 5.662,00 |
| 27.09.2024 | 29,68 | 29,89 | 28,98 | 29,58 | 0,65% | 7.160,00 |
| 26.09.2024 | 30,78 | 31,26 | 28,75 | 29,39 | -3,95% | 18.348,00 |
| 25.09.2024 | 30,52 | 31,19 | 30,32 | 30,60 | 0,99% | 7.102,00 |
| 24.09.2024 | 31,06 | 31,06 | 30,25 | 30,30 | -1,21% | 23.752,00 |
| 23.09.2024 | 30,39 | 31,09 | 30,01 | 30,67 | 2,37% | 30.905,00 |
| 20.09.2024 | 27,76 | 30,25 | 27,76 | 29,96 | 6,05% | 58.263,00 |
| 19.09.2024 | 26,52 | 28,40 | 25,99 | 28,25 | 8,28% | 42.422,00 |
| 18.09.2024 | 26,38 | 26,90 | 26,09 | 26,09 | -2,17% | 10.887,00 |
| 17.09.2024 | 26,29 | 28,01 | 26,26 | 26,67 | 2,07% | 17.115,00 |
| 16.09.2024 | 23,01 | 26,62 | 23,01 | 26,13 | 18,77% | 38.305,00 |
| 13.09.2024 | 21,71 | 22,50 | 21,70 | 22,00 | 0,87% | 4.949,00 |
| 12.09.2024 | 21,51 | 21,81 | 20,82 | 21,81 | -1,09% | 3.062,00 |
| 11.09.2024 | 21,75 | 22,05 | 21,75 | 22,05 | 1,15% | 2.694,00 |
| 10.09.2024 | 20,81 | 21,80 | 20,81 | 21,80 | 0,69% | 3.309,00 |
| 09.09.2024 | 21,23 | 22,26 | 21,04 | 21,65 | -0,37% | 12.986,00 |
| 06.09.2024 | 22,02 | 22,30 | 20,14 | 21,73 | -2,73% | 18.765,00 |
| 05.09.2024 | 22,62 | 22,62 | 22,03 | 22,34 | -0,09% | 1.040,00 |
| 04.09.2024 | 22,14 | 22,60 | 22,03 | 22,36 | 1,18% | 5.105,00 |
| 03.09.2024 | 21,64 | 22,10 | 21,40 | 22,10 | 1,61% | 7.768,00 |
| 30.08.2024 | 21,50 | 21,95 | 21,50 | 21,75 | -0,28% | 8.559,00 |
| 29.08.2024 | 21,94 | 22,00 | 21,51 | 21,81 | -1,18% | 4.683,00 |
| 28.08.2024 | 23,27 | 23,27 | 21,44 | 22,07 | -5,16% | 41.107,00 |
| 27.08.2024 | 23,15 | 23,32 | 22,76 | 23,27 | 0,34% | 10.574,00 |
| 26.08.2024 | 22,50 | 23,19 | 22,50 | 23,19 | 1,84% | 2.155,00 |
| 23.08.2024 | 22,27 | 22,77 | 22,27 | 22,77 | -0,44% | 881,00 |
| 22.08.2024 | 22,30 | 23,10 | 22,23 | 22,87 | 2,46% | 8.393,00 |
| 21.08.2024 | 22,55 | 23,10 | 22,04 | 22,32 | -1,06% | 14.105,00 |
| 20.08.2024 | 22,22 | 22,59 | 22,15 | 22,56 | 2,27% | 9.364,00 |
| 19.08.2024 | 22,49 | 22,49 | 22,01 | 22,06 | -2,99% | 4.395,00 |
| 16.08.2024 | 23,33 | 23,34 | 22,40 | 22,74 | -2,07% | 4.379,00 |
| 15.08.2024 | 23,04 | 23,22 | 22,75 | 23,22 | 0,78% | 11.140,00 |
| 14.08.2024 | 21,80 | 23,22 | 21,80 | 23,04 | 2,31% | 26.676,00 |
| 13.08.2024 | 23,01 | 23,09 | 22,40 | 22,52 | -1,03% | 5.640,00 |
| 12.08.2024 | 21,57 | 22,92 | 21,57 | 22,76 | 5,20% | 8.287,00 |
| 09.08.2024 | 21,66 | 21,66 | 21,57 | 21,63 | -0,46% | 2.225,00 |
| 08.08.2024 | 23,13 | 23,68 | 21,17 | 21,73 | -2,56% | 33.758,00 |
| 07.08.2024 | 22,48 | 22,90 | 22,08 | 22,30 | -0,84% | 4.416,00 |
| 06.08.2024 | 22,34 | 23,45 | 22,34 | 22,49 | -0,53% | 5.452,00 |
| 05.08.2024 | 24,00 | 24,05 | 21,98 | 22,61 | -6,72% | 45.648,00 |
| 02.08.2024 | 24,35 | 24,35 | 24,05 | 24,24 | -1,90% | 8.205,00 |
| 01.08.2024 | 25,77 | 26,19 | 24,71 | 24,71 | -2,95% | 19.931,00 |
| 31.07.2024 | 25,06 | 25,70 | 25,06 | 25,46 | 1,60% | 13.420,00 |
| 30.07.2024 | 26,09 | 26,09 | 24,85 | 25,06 | -2,57% | 10.869,00 |
| 29.07.2024 | 22,91 | 26,77 | 22,23 | 25,72 | 13,55% | 66.117,00 |
| 26.07.2024 | 22,12 | 22,97 | 21,67 | 22,65 | 4,14% | 76.800,00 |
| 25.07.2024 | 21,04 | 22,44 | 21,04 | 21,75 | 1,78% | 119.995,00 |
| 24.07.2024 | 21,20 | 21,75 | 20,97 | 21,37 | -0,47% | 28.741,00 |
| 23.07.2024 | 21,95 | 22,23 | 21,24 | 21,47 | -3,59% | 52.264,00 |
| 22.07.2024 | 22,20 | 22,27 | 21,43 | 22,27 | 0,32% | 9.444,00 |
| 19.07.2024 | 21,95 | 22,23 | 21,36 | 22,20 | 1,88% | 20.001,00 |
| 18.07.2024 | 21,55 | 22,05 | 20,82 | 21,79 | 1,49% | 46.865,00 |
| 17.07.2024 | 21,00 | 21,55 | 21,00 | 21,47 | 0,66% | 18.250,00 |
| 16.07.2024 | 21,19 | 21,55 | 20,68 | 21,33 | 0,38% | 16.422,00 |
| 15.07.2024 | 20,66 | 21,91 | 20,50 | 21,25 | 3,51% | 47.609,00 |
| 12.07.2024 | 20,15 | 20,86 | 19,60 | 20,53 | 2,29% | 45.086,00 |
| 11.07.2024 | 20,54 | 20,82 | 19,21 | 20,07 | -1,42% | 106.497,00 |
| 10.07.2024 | 19,45 | 20,95 | 19,03 | 20,36 | 5,37% | 15.305,00 |
| 09.07.2024 | 18,72 | 19,47 | 18,59 | 19,32 | 1,69% | 23.069,00 |
| 08.07.2024 | 18,50 | 19,28 | 18,36 | 19,00 | 1,39% | 21.042,00 |
| 05.07.2024 | 18,75 | 18,92 | 18,13 | 18,74 | 1,30% | 11.457,00 |
| 03.07.2024 | 18,01 | 18,78 | 18,01 | 18,50 | 2,04% | 8.316,00 |
| 02.07.2024 | 18,40 | 18,57 | 17,41 | 18,13 | -1,47% | 28.507,00 |
| 01.07.2024 | 18,63 | 18,80 | 18,01 | 18,40 | -2,70% | 17.115,00 |
| 28.06.2024 | 18,45 | 18,91 | 18,10 | 18,91 | 2,77% | 12.720,00 |
| 27.06.2024 | 18,35 | 18,93 | 18,12 | 18,40 | -1,08% | 16.436,00 |
| 26.06.2024 | 18,35 | 19,31 | 18,26 | 18,60 | 1,36% | 29.168,00 |
| 25.06.2024 | 18,61 | 18,80 | 18,17 | 18,35 | -1,29% | 10.372,00 |
| 24.06.2024 | 18,64 | 19,48 | 18,31 | 18,59 | -1,74% | 22.810,00 |
| 21.06.2024 | 18,10 | 18,94 | 17,55 | 18,92 | 7,44% | 4.799,00 |
| 20.06.2024 | 17,23 | 17,96 | 16,94 | 17,61 | -0,90% | 13.307,00 |
| 18.06.2024 | 17,00 | 19,85 | 16,49 | 17,77 | 7,70% | 46.310,00 |
| 17.06.2024 | 20,21 | 20,40 | 15,88 | 16,50 | -18,88% | 60.268,00 |
| 14.06.2024 | 20,77 | 21,25 | 20,15 | 20,34 | -3,14% | 11.110,00 |
| 13.06.2024 | 21,49 | 21,49 | 21,00 | 21,00 | -0,14% | 6.911,00 |
| 12.06.2024 | 21,20 | 21,30 | 20,51 | 21,03 | 2,49% | 8.572,00 |
| 11.06.2024 | 20,76 | 21,50 | 20,52 | 20,52 | -0,19% | 16.314,00 |
| 10.06.2024 | 20,87 | 21,49 | 20,56 | 20,56 | -3,25% | 6.318,00 |
| 07.06.2024 | 21,35 | 21,35 | 20,95 | 21,25 | 1,19% | 10.283,00 |
| 06.06.2024 | 20,90 | 21,52 | 20,79 | 21,00 | 0,00% | 10.057,00 |
| 05.06.2024 | 20,55 | 21,09 | 20,24 | 21,00 | 2,04% | 11.820,00 |
| 04.06.2024 | 20,55 | 20,95 | 20,54 | 20,58 | -2,42% | 5.207,00 |
| 03.06.2024 | 21,51 | 21,85 | 20,68 | 21,09 | -0,38% | 15.091,00 |
| 31.05.2024 | 21,97 | 21,97 | 21,00 | 21,17 | -0,14% | 15.497,00 |
| 30.05.2024 | 20,30 | 21,76 | 20,09 | 21,20 | 3,41% | 7.064,00 |
| 29.05.2024 | 19,29 | 20,55 | 19,12 | 20,50 | 4,27% | 7.091,00 |
| 28.05.2024 | 19,41 | 19,78 | 18,76 | 19,66 | -1,45% | 23.127,00 |