54,410€
-0,37%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 54,73 | 54,97 | 54,28 | 54,42 | -0,35% | - |
| 03.05.2024 | 54,23 | 54,73 | 53,94 | 54,61 | 1,00% | - |
| 02.05.2024 | 53,66 | 54,58 | 53,60 | 54,07 | 0,99% | 19,00 |
| 30.04.2024 | 53,90 | 54,00 | 53,47 | 53,54 | -0,87% | 58,00 |
| 29.04.2024 | 54,19 | 54,61 | 53,74 | 54,01 | 0,00% | 212,00 |
| 26.04.2024 | 53,88 | 54,69 | 53,88 | 54,01 | -0,33% | - |
| 25.04.2024 | 54,59 | 54,59 | 53,83 | 54,19 | -0,77% | 130,00 |
| 24.04.2024 | 54,47 | 55,04 | 53,51 | 54,61 | -0,51% | 225,00 |
| 23.04.2024 | 53,28 | 55,03 | 53,25 | 54,89 | 2,67% | 101,00 |
| 22.04.2024 | 53,40 | 53,56 | 53,08 | 53,46 | 0,72% | - |
| 19.04.2024 | 52,65 | 53,46 | 52,04 | 53,08 | 1,20% | 10,00 |
| 18.04.2024 | 52,15 | 52,48 | 51,69 | 52,45 | 1,57% | - |
| 17.04.2024 | 51,66 | 52,19 | 51,53 | 51,64 | -0,04% | 60,00 |
| 16.04.2024 | 52,15 | 52,77 | 51,53 | 51,66 | -1,58% | 282,00 |
| 15.04.2024 | 52,61 | 53,42 | 52,22 | 52,49 | -0,79% | 218,00 |
| 12.04.2024 | 52,91 | 53,63 | 52,80 | 52,91 | -0,08% | 10,00 |
| 11.04.2024 | 53,04 | 53,38 | 52,21 | 52,95 | 0,49% | 100,00 |
| 10.04.2024 | 53,88 | 54,02 | 51,91 | 52,69 | -2,55% | 154,00 |
| 09.04.2024 | 52,77 | 54,07 | 52,17 | 54,07 | 2,62% | 342,00 |
| 08.04.2024 | 52,07 | 52,71 | 51,59 | 52,69 | 1,19% | 130,00 |
| 05.04.2024 | 52,25 | 52,25 | 51,08 | 52,07 | 0,44% | 200,00 |
| 04.04.2024 | 52,93 | 52,93 | 51,75 | 51,84 | -0,23% | - |
| 03.04.2024 | 52,93 | 52,93 | 51,86 | 51,96 | -1,50% | 53,00 |
| 02.04.2024 | 53,54 | 53,60 | 52,40 | 52,75 | -0,66% | 260,00 |
| 28.03.2024 | 52,55 | 53,13 | 52,18 | 53,10 | 1,38% | 13,00 |
| 27.03.2024 | 51,98 | 52,58 | 51,58 | 52,38 | 1,26% | 206,00 |
| 26.03.2024 | 51,83 | 52,30 | 51,53 | 51,73 | -0,43% | 100,00 |
| 25.03.2024 | 51,43 | 52,08 | 51,43 | 51,95 | 0,58% | 52,00 |
| 22.03.2024 | 52,08 | 52,43 | 51,53 | 51,65 | -0,34% | - |
| 21.03.2024 | 51,68 | 52,18 | 51,33 | 51,83 | 0,53% | - |
| 20.03.2024 | 51,55 | 51,85 | 51,18 | 51,55 | 0,44% | 55,00 |
| 19.03.2024 | 51,83 | 51,83 | 51,13 | 51,33 | -0,48% | 24,00 |
| 18.03.2024 | 51,98 | 52,23 | 51,35 | 51,58 | -0,86% | 40,00 |
| 15.03.2024 | 50,75 | 52,10 | 50,40 | 52,03 | 2,41% | 60,00 |
| 14.03.2024 | 51,68 | 51,98 | 50,53 | 50,80 | -1,26% | 210,00 |
| 13.03.2024 | 52,65 | 52,80 | 51,25 | 51,45 | -2,28% | 119,00 |
| 12.03.2024 | 53,20 | 53,53 | 52,28 | 52,65 | -1,27% | - |
| 11.03.2024 | 52,58 | 53,35 | 52,53 | 53,33 | 1,04% | 8,00 |
| 08.03.2024 | 52,33 | 53,13 | 52,23 | 52,78 | 1,00% | 34,00 |
| 07.03.2024 | 52,58 | 53,13 | 51,75 | 52,25 | -0,48% | - |
| 06.03.2024 | 52,60 | 52,93 | 52,13 | 52,50 | -0,24% | - |
| 05.03.2024 | 52,93 | 52,95 | 52,38 | 52,63 | -0,28% | - |
| 04.03.2024 | 51,93 | 53,08 | 51,85 | 52,78 | 0,96% | 60,00 |
| 01.03.2024 | 50,75 | 52,30 | 50,23 | 52,28 | 2,70% | 255,00 |
| 29.02.2024 | 50,90 | 51,63 | 50,78 | 50,90 | -0,34% | - |
| 28.02.2024 | 51,80 | 51,80 | 50,93 | 51,08 | -1,21% | - |
| 27.02.2024 | 52,08 | 52,63 | 51,60 | 51,70 | -0,72% | - |
| 26.02.2024 | 53,08 | 53,40 | 51,98 | 52,08 | -1,98% | 38,00 |
| 23.02.2024 | 52,70 | 53,50 | 52,53 | 53,13 | 0,66% | - |
| 22.02.2024 | 52,78 | 53,08 | 52,23 | 52,78 | -0,09% | 100,00 |
| 21.02.2024 | 52,05 | 52,85 | 51,90 | 52,83 | 1,54% | - |
| 20.02.2024 | 53,28 | 53,28 | 51,90 | 52,03 | -2,35% | - |
| 19.02.2024 | 52,95 | 53,28 | 52,63 | 53,28 | 0,61% | - |
| 16.02.2024 | 53,23 | 53,70 | 52,78 | 52,95 | -0,33% | - |
| 15.02.2024 | 52,75 | 53,63 | 52,30 | 53,13 | 1,58% | 16,00 |
| 14.02.2024 | 53,53 | 54,35 | 51,83 | 52,30 | -2,43% | 1.000,00 |
| 13.02.2024 | 54,10 | 54,30 | 52,73 | 53,60 | -0,69% | - |
| 12.02.2024 | 53,60 | 54,23 | 53,20 | 53,98 | 1,17% | 240,00 |
| 09.02.2024 | 54,05 | 54,70 | 53,13 | 53,35 | -2,42% | - |
| 08.02.2024 | 53,83 | 55,75 | 53,75 | 54,68 | 1,44% | - |
| 07.02.2024 | 54,15 | 54,33 | 53,68 | 53,90 | -0,37% | 150,00 |
| 06.02.2024 | 53,90 | 54,33 | 53,65 | 54,10 | 0,60% | - |
| 05.02.2024 | 55,08 | 55,25 | 53,70 | 53,78 | -2,27% | 200,00 |
| 02.02.2024 | 56,20 | 56,53 | 54,65 | 55,03 | -2,31% | - |
| 01.02.2024 | 55,10 | 56,35 | 54,80 | 56,33 | 2,08% | - |
| 31.01.2024 | 55,35 | 55,80 | 55,03 | 55,18 | -0,09% | - |
| 30.01.2024 | 55,80 | 55,80 | 54,90 | 55,23 | -1,21% | - |
| 29.01.2024 | 55,00 | 55,93 | 54,75 | 55,90 | 2,01% | - |
| 26.01.2024 | 55,00 | 55,40 | 54,53 | 54,80 | -0,50% | - |
| 25.01.2024 | 54,55 | 55,28 | 54,15 | 55,08 | 1,43% | 80,00 |
| 24.01.2024 | 55,85 | 55,98 | 54,25 | 54,30 | -2,86% | - |
| 23.01.2024 | 56,48 | 56,65 | 55,53 | 55,90 | -0,58% | - |
| 22.01.2024 | 56,08 | 57,25 | 55,83 | 56,23 | 0,36% | 84,00 |
| 19.01.2024 | 55,90 | 56,53 | 55,58 | 56,03 | 0,13% | - |
| 18.01.2024 | 56,43 | 56,58 | 55,73 | 55,95 | -0,89% | - |
| 17.01.2024 | 57,38 | 57,45 | 56,03 | 56,45 | -1,70% | - |
| 16.01.2024 | 57,38 | 57,85 | 57,18 | 57,43 | 0,09% | 100,00 |
| 15.01.2024 | 57,08 | 57,90 | 57,08 | 57,38 | -0,09% | - |
| 12.01.2024 | 56,50 | 57,68 | 56,50 | 57,43 | 0,61% | - |
| 11.01.2024 | 57,48 | 57,48 | 56,53 | 57,08 | 0,09% | - |
| 10.01.2024 | 58,25 | 58,25 | 56,93 | 57,03 | -1,93% | 50,00 |
| 09.01.2024 | 58,18 | 58,40 | 57,60 | 58,15 | 0,09% | - |
| 08.01.2024 | 57,90 | 58,50 | 57,38 | 58,10 | 0,56% | - |
| 05.01.2024 | 57,53 | 57,93 | 56,93 | 57,78 | 0,43% | 9,00 |
| 04.01.2024 | 57,23 | 57,83 | 56,80 | 57,53 | 0,70% | - |
| 03.01.2024 | 58,05 | 58,05 | 57,08 | 57,13 | -1,55% | - |
| 02.01.2024 | 57,58 | 58,23 | 56,93 | 58,03 | 0,78% | 100,00 |
| 29.12.2023 | 57,38 | 57,65 | 57,38 | 57,58 | 0,48% | - |
| 28.12.2023 | 56,73 | 57,38 | 56,25 | 57,30 | 1,01% | - |
| 27.12.2023 | 57,18 | 57,35 | 56,53 | 56,73 | -0,13% | - |
| 22.12.2023 | 57,23 | 57,23 | 56,40 | 56,80 | 0,04% | - |
| 21.12.2023 | 56,58 | 56,98 | 56,13 | 56,78 | 0,09% | - |
| 20.12.2023 | 56,53 | 57,35 | 56,45 | 56,73 | 0,27% | 15,00 |
| 19.12.2023 | 56,13 | 56,78 | 55,70 | 56,58 | 0,98% | 90,00 |
| 18.12.2023 | 56,30 | 56,60 | 55,75 | 56,03 | -0,36% | - |
| 15.12.2023 | 56,53 | 57,18 | 55,95 | 56,23 | -1,58% | - |
| 14.12.2023 | 56,93 | 57,68 | 56,38 | 57,13 | 0,48% | - |
| 13.12.2023 | 55,13 | 57,08 | 54,88 | 56,85 | 3,36% | 20,00 |
| 12.12.2023 | 55,10 | 55,58 | 54,70 | 55,00 | -0,23% | 25,00 |
| 11.12.2023 | 54,90 | 55,33 | 54,10 | 55,13 | 0,78% | 30,00 |