22,400$
2,99%
Echtzeit-Aktienkurs AMREP Corp
Bid:
Ask:
Aktienkurse zur AMREP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.05.2024 | 19,95 | 19,95 | 19,49 | 19,95 | 0,71% | 12.235,00 |
| 23.05.2024 | 19,95 | 19,95 | 19,81 | 19,81 | -0,70% | 812,00 |
| 22.05.2024 | 20,38 | 20,38 | 19,60 | 19,95 | -1,97% | 24.431,00 |
| 21.05.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -1,07% | 791,00 |
| 20.05.2024 | 20,80 | 20,80 | 20,57 | 20,57 | -2,00% | 1.700,00 |
| 17.05.2024 | 20,83 | 21,39 | 20,37 | 20,99 | 1,21% | 3.947,00 |
| 16.05.2024 | 20,93 | 21,15 | 20,71 | 20,74 | -1,80% | 8.856,00 |
| 15.05.2024 | 20,63 | 21,25 | 20,40 | 21,12 | 2,33% | 34.429,00 |
| 14.05.2024 | 20,69 | 21,00 | 20,20 | 20,64 | 0,05% | 33.751,00 |
| 13.05.2024 | 20,62 | 20,91 | 20,20 | 20,63 | -1,83% | 10.434,00 |
| 10.05.2024 | 20,17 | 21,05 | 20,17 | 21,02 | 2,01% | 16.762,00 |
| 09.05.2024 | 20,46 | 20,78 | 20,39 | 20,60 | -0,05% | 12.263,00 |
| 08.05.2024 | 20,81 | 20,90 | 20,26 | 20,61 | 0,34% | 2.963,00 |
| 07.05.2024 | 20,46 | 21,06 | 20,46 | 20,54 | 2,19% | 8.443,00 |
| 06.05.2024 | 20,85 | 21,03 | 20,10 | 20,10 | -3,13% | 3.160,00 |
| 03.05.2024 | 21,20 | 21,49 | 20,60 | 20,75 | 0,00% | 15.201,00 |
| 02.05.2024 | 21,00 | 21,05 | 20,75 | 20,75 | 0,73% | 2.767,00 |
| 01.05.2024 | 20,75 | 20,75 | 20,17 | 20,60 | 1,56% | 3.939,00 |
| 30.04.2024 | 20,52 | 20,85 | 20,28 | 20,28 | -1,53% | 1.573,00 |
| 29.04.2024 | 20,42 | 21,37 | 20,21 | 20,60 | -0,82% | 9.374,00 |
| 26.04.2024 | 20,69 | 20,89 | 20,29 | 20,77 | 1,81% | 3.788,00 |
| 25.04.2024 | 20,60 | 20,83 | 20,20 | 20,40 | -1,45% | 8.388,00 |
| 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 |