21,325$
-0,81%
Echtzeit-Aktienkurs AMREP Corp
Bid:
Ask:
Aktienkurse zur AMREP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 36,04 | 36,75 | 35,21 | 35,70 | -0,53% | 43.580,00 |
| 11.12.2024 | 35,08 | 36,84 | 34,72 | 35,89 | -0,64% | 38.065,00 |
| 10.12.2024 | 36,17 | 36,98 | 35,48 | 36,12 | -1,39% | 41.139,00 |
| 09.12.2024 | 37,00 | 38,30 | 35,95 | 36,63 | -4,68% | 46.536,00 |
| 06.12.2024 | 37,89 | 39,68 | 36,91 | 38,43 | -0,18% | 25.741,00 |
| 05.12.2024 | 38,08 | 38,50 | 38,06 | 38,50 | 1,18% | 7.420,00 |
| 04.12.2024 | 36,60 | 38,53 | 36,60 | 38,05 | 2,84% | 26.276,00 |
| 03.12.2024 | 35,79 | 37,41 | 35,70 | 37,00 | 3,53% | 23.121,00 |
| 02.12.2024 | 35,39 | 35,80 | 34,50 | 35,74 | -0,83% | 17.350,00 |
| 29.11.2024 | 35,91 | 36,38 | 35,91 | 36,04 | 1,81% | 4.327,00 |
| 27.11.2024 | 35,66 | 35,95 | 35,10 | 35,40 | 1,40% | 8.761,00 |
| 26.11.2024 | 35,63 | 36,19 | 34,90 | 34,91 | -1,41% | 21.575,00 |
| 25.11.2024 | 36,50 | 38,12 | 35,41 | 35,41 | -4,81% | 31.504,00 |
| 22.11.2024 | 36,86 | 38,11 | 36,19 | 37,20 | 1,81% | 10.614,00 |
| 21.11.2024 | 38,20 | 39,02 | 36,54 | 36,54 | -4,27% | 7.075,00 |
| 20.11.2024 | 38,25 | 38,60 | 36,60 | 38,17 | 4,35% | 21.674,00 |
| 19.11.2024 | 32,00 | 36,61 | 32,00 | 36,58 | 13,71% | 18.584,00 |
| 18.11.2024 | 31,91 | 32,35 | 31,27 | 32,17 | -0,71% | 55.866,00 |
| 15.11.2024 | 33,51 | 33,51 | 31,55 | 32,40 | -2,70% | 22.833,00 |
| 14.11.2024 | 34,00 | 36,21 | 32,95 | 33,30 | -1,97% | 16.351,00 |
| 13.11.2024 | 35,98 | 36,21 | 33,15 | 33,97 | -4,53% | 21.871,00 |
| 12.11.2024 | 34,60 | 36,18 | 34,60 | 35,58 | 2,80% | 18.093,00 |
| 11.11.2024 | 32,00 | 35,61 | 31,35 | 34,61 | 12,77% | 44.196,00 |
| 08.11.2024 | 30,42 | 30,76 | 30,04 | 30,69 | 0,43% | 15.810,00 |
| 07.11.2024 | 31,39 | 31,53 | 30,56 | 30,56 | -3,60% | 9.333,00 |
| 06.11.2024 | 31,04 | 32,05 | 30,69 | 31,70 | 1,54% | 10.519,00 |
| 05.11.2024 | 30,52 | 31,52 | 29,62 | 31,22 | 1,43% | 37.853,00 |
| 04.11.2024 | 30,62 | 31,04 | 29,30 | 30,78 | -0,68% | 17.936,00 |
| 01.11.2024 | 30,68 | 31,13 | 30,60 | 30,99 | 1,91% | 5.879,00 |
| 31.10.2024 | 30,14 | 30,78 | 29,79 | 30,41 | 1,71% | 8.882,00 |
| 30.10.2024 | 29,76 | 30,00 | 29,30 | 29,90 | 1,42% | 6.257,00 |
| 29.10.2024 | 30,01 | 30,45 | 29,15 | 29,48 | -1,73% | 18.441,00 |
| 28.10.2024 | 29,81 | 30,58 | 29,74 | 30,00 | 1,39% | 15.414,00 |
| 25.10.2024 | 28,71 | 29,88 | 28,55 | 29,59 | 4,56% | 21.248,00 |
| 24.10.2024 | 28,48 | 28,80 | 27,62 | 28,30 | 0,21% | 55.546,00 |
| 23.10.2024 | 29,48 | 29,48 | 27,95 | 28,24 | -3,32% | 15.930,00 |
| 22.10.2024 | 29,45 | 29,99 | 29,00 | 29,21 | -1,38% | 19.595,00 |
| 21.10.2024 | 29,53 | 30,20 | 29,11 | 29,62 | 0,27% | 20.759,00 |
| 18.10.2024 | 27,58 | 29,63 | 27,58 | 29,54 | 5,88% | 18.045,00 |
| 17.10.2024 | 27,68 | 27,90 | 27,20 | 27,90 | -0,43% | 5.960,00 |