AMREP Corp
[WKN: 856767 | ISIN: US0321591051]
Aktienkurse
20,735$ -2,33%
Echtzeit-Aktienkurs AMREP Corp
Bid: Ask:

Aktienkurse zur AMREP Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 21,45 21,45 20,17 20,70 -2,50% 3.543,00
23.04.2024 22,06 22,06 21,06 21,23 -2,79% 26.452,00
22.04.2024 20,99 22,19 20,50 21,84 4,00% 38.980,00
19.04.2024 22,26 22,26 20,84 21,00 -5,28% 12.548,00
18.04.2024 21,25 22,24 21,18 22,17 2,69% 5.478,00
17.04.2024 21,60 21,60 20,81 21,59 0,65% 3.031,00
16.04.2024 20,97 21,60 20,83 21,45 2,36% 4.476,00
15.04.2024 21,36 21,75 20,96 20,96 -2,72% 2.702,00
12.04.2024 21,94 21,99 21,19 21,54 -1,77% 6.763,00
11.04.2024 22,00 22,00 21,80 21,93 -0,32% 11.276,00
10.04.2024 21,76 22,00 21,59 22,00 0,96% 2.356,00
09.04.2024 21,85 21,85 21,63 21,79 -0,27% 2.185,00
08.04.2024 22,00 22,06 21,59 21,85 -0,68% 6.269,00
05.04.2024 21,59 22,00 21,59 22,00 0,82% 2.120,00
04.04.2024 21,82 22,44 21,82 21,82 -0,73% 1.623,00
03.04.2024 21,79 22,41 21,79 21,98 -0,27% 8.657,00
02.04.2024 22,87 22,87 21,42 22,04 -5,20% 5.935,00
01.04.2024 23,24 23,75 23,05 23,25 0,04% 13.594,00
28.03.2024 23,24 23,24 23,24 23,24 -0,04% 642,00
27.03.2024 22,64 23,25 22,64 23,25 4,49% 2.719,00
26.03.2024 20,83 22,25 20,56 22,25 5,80% 8.838,00
25.03.2024 20,48 21,38 19,98 21,03 1,99% 15.950,00
22.03.2024 22,62 22,62 19,38 20,62 -9,16% 16.658,00
21.03.2024 23,60 23,80 22,32 22,70 -5,69% 7.095,00
20.03.2024 23,50 24,07 23,50 24,07 1,01% 639,00
19.03.2024 24,10 24,33 23,65 23,83 -0,71% 4.718,00
18.03.2024 24,02 24,36 23,87 24,00 -1,48% 5.188,00
15.03.2024 24,11 24,36 23,07 24,36 1,29% 7.545,00
14.03.2024 23,75 24,15 23,36 24,05 1,26% 4.387,00
13.03.2024 22,92 23,75 22,65 23,75 2,68% 7.507,00
12.03.2024 23,75 23,75 22,80 23,13 -1,28% 3.720,00
11.03.2024 23,10 23,70 22,80 23,43 1,87% 5.235,00
08.03.2024 22,90 23,76 22,50 23,00 0,70% 5.453,00
07.03.2024 22,60 22,84 22,00 22,84 1,51% 4.382,00
06.03.2024 21,70 22,80 21,70 22,50 2,41% 5.285,00
05.03.2024 21,72 22,31 21,72 21,97 -0,63% 2.526,00
04.03.2024 21,64 22,46 21,29 22,11 2,17% 5.502,00
01.03.2024 21,30 21,64 21,30 21,64 1,07% 2.258,00
29.02.2024 21,10 21,41 20,76 21,41 2,88% 2.466,00
28.02.2024 20,91 20,92 20,45 20,81 -1,51% 2.124,00
27.02.2024 21,05 21,50 21,05 21,13 0,14% 1.171,00
26.02.2024 21,40 21,40 20,74 21,10 -1,63% 3.374,00
23.02.2024 21,48 22,62 21,15 21,45 0,52% 6.050,00
22.02.2024 21,67 21,67 20,73 21,34 1,19% 2.607,00
21.02.2024 21,00 21,44 21,00 21,09 -0,14% 2.620,00
20.02.2024 20,70 21,42 20,70 21,12 2,00% 6.694,00
16.02.2024 21,26 21,26 20,70 20,71 -4,19% 4.664,00
15.02.2024 21,69 22,02 21,54 21,61 -0,64% 3.365,00
14.02.2024 21,64 21,99 21,03 21,75 1,16% 8.996,00
13.02.2024 20,15 21,50 20,15 21,50 5,44% 5.567,00
12.02.2024 20,23 20,91 20,05 20,39 -0,05% 3.176,00
09.02.2024 20,60 20,74 20,40 20,40 -2,49% 4.428,00
08.02.2024 21,22 21,32 20,92 20,92 -2,88% 1.101,00
07.02.2024 21,35 21,71 21,35 21,54 1,60% 2.356,00
06.02.2024 20,40 21,20 20,28 21,20 4,43% 3.162,00
05.02.2024 19,83 20,30 19,29 20,30 3,26% 10.767,00
02.02.2024 20,00 20,01 18,54 19,66 -2,09% 19.347,00
01.02.2024 21,48 21,48 19,61 20,08 -1,47% 10.397,00
31.01.2024 21,30 21,38 20,00 20,38 -4,68% 52.748,00
30.01.2024 21,39 21,40 20,99 21,38 2,26% 5.406,00
29.01.2024 20,55 21,30 19,72 20,91 -0,92% 10.258,00
26.01.2024 21,10 21,79 20,90 21,10 -1,26% 5.727,00
25.01.2024 20,76 21,40 20,76 21,37 2,89% 2.805,00
24.01.2024 21,26 21,50 20,77 20,77 -2,35% 3.052,00
23.01.2024 21,81 21,81 21,27 21,27 -0,37% 2.147,00
22.01.2024 21,99 22,18 21,01 21,35 -0,79% 9.589,00
19.01.2024 21,52 21,52 21,52 21,52 -1,51% 1.371,00
18.01.2024 21,45 22,00 21,45 21,85 0,69% 17.648,00
17.01.2024 21,57 22,25 21,28 21,70 -0,78% 4.932,00
16.01.2024 22,09 22,13 21,87 21,87 -0,59% 2.759,00
12.01.2024 21,40 22,00 21,40 22,00 2,14% 1.813,00
11.01.2024 21,68 22,04 21,41 21,54 -0,62% 9.922,00
10.01.2024 21,66 22,50 21,60 21,68 0,58% 7.077,00
09.01.2024 21,61 21,61 20,66 21,55 -0,23% 7.973,00
08.01.2024 21,80 22,00 21,26 21,60 -0,69% 6.898,00
05.01.2024 20,18 22,16 20,18 21,75 7,04% 20.800,00
04.01.2024 21,13 21,61 20,32 20,32 -6,92% 17.068,00
03.01.2024 21,59 21,98 21,30 21,83 -0,77% 1.872,00
02.01.2024 21,64 22,17 21,64 22,00 0,14% 3.149,00
29.12.2023 22,15 22,16 21,12 21,97 -0,39% 2.839,00
28.12.2023 22,04 22,31 21,74 22,06 0,25% 5.467,00
27.12.2023 22,01 22,25 21,94 22,00 1,29% 4.765,00
26.12.2023 21,95 21,95 21,60 21,72 -0,14% 2.305,00
22.12.2023 21,54 22,08 21,54 21,75 0,74% 9.598,00
21.12.2023 21,76 22,16 21,20 21,59 -0,28% 7.386,00
20.12.2023 21,65 22,58 21,10 21,65 2,36% 13.711,00
19.12.2023 20,72 21,31 20,28 21,15 2,08% 8.278,00
18.12.2023 20,25 20,72 20,25 20,72 1,32% 1.846,00
15.12.2023 20,70 20,70 20,03 20,45 -0,54% 3.476,00
14.12.2023 20,28 20,70 20,28 20,56 0,29% 3.742,00
13.12.2023 20,25 20,75 20,12 20,50 1,23% 6.622,00
12.12.2023 18,71 20,76 18,47 20,25 -0,25% 18.882,00
11.12.2023 20,10 20,45 19,90 20,30 2,16% 12.969,00
08.12.2023 19,00 20,30 18,80 19,87 4,58% 15.093,00
07.12.2023 18,67 19,74 18,55 19,00 1,88% 9.663,00
06.12.2023 19,04 19,89 18,65 18,65 -1,84% 12.362,00
05.12.2023 18,72 19,56 18,72 19,00 1,67% 10.517,00
04.12.2023 17,50 18,76 17,50 18,69 7,53% 8.917,00
01.12.2023 16,32 17,38 16,32 17,38 6,42% 10.718,00
30.11.2023 17,02 17,14 16,33 16,33 -2,79% 12.023,00