53,610€
0,51%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 53,44 | 53,44 | 53,00 | 53,12 | -0,41% | - |
| 29.04.2024 | 54,42 | 54,42 | 53,34 | 53,34 | -0,41% | 4,00 |
| 26.04.2024 | 53,54 | 53,56 | 53,54 | 53,56 | -0,26% | - |
| 25.04.2024 | 53,92 | 53,92 | 53,70 | 53,70 | 0,04% | - |
| 24.04.2024 | 53,26 | 53,68 | 53,26 | 53,68 | 1,02% | - |
| 23.04.2024 | 54,00 | 54,00 | 53,14 | 53,14 | 0,30% | 60,00 |
| 22.04.2024 | 52,48 | 52,98 | 52,48 | 52,98 | 0,72% | - |
| 19.04.2024 | 51,94 | 52,60 | 51,94 | 52,60 | 1,35% | - |
| 18.04.2024 | 51,36 | 51,90 | 51,36 | 51,90 | -0,65% | - |
| 17.04.2024 | 51,36 | 52,24 | 51,36 | 52,24 | 1,71% | 19,00 |
| 16.04.2024 | 51,94 | 51,94 | 51,36 | 51,36 | -1,38% | - |
| 15.04.2024 | 52,22 | 53,12 | 52,08 | 52,08 | -1,55% | 25,00 |
| 12.04.2024 | 52,44 | 52,90 | 52,44 | 52,90 | 1,50% | - |
| 11.04.2024 | 52,08 | 52,12 | 52,08 | 52,12 | -2,25% | - |
| 10.04.2024 | 53,30 | 53,32 | 53,30 | 53,32 | 2,22% | 40,00 |
| 09.04.2024 | 53,16 | 53,16 | 52,16 | 52,16 | 1,56% | 20,00 |
| 08.04.2024 | 51,36 | 51,36 | 51,36 | 51,36 | -0,04% | - |
| 05.04.2024 | 51,38 | 51,38 | 51,38 | 51,38 | -0,31% | - |
| 04.04.2024 | 51,38 | 51,78 | 51,38 | 51,54 | 0,19% | - |
| 03.04.2024 | 52,20 | 52,20 | 51,40 | 51,44 | -1,57% | - |
| 02.04.2024 | 52,66 | 52,66 | 51,96 | 52,26 | -0,27% | - |
| 28.03.2024 | 51,85 | 53,10 | 51,85 | 52,40 | 1,16% | 60,00 |
| 27.03.2024 | 51,15 | 51,90 | 51,15 | 51,80 | 1,27% | - |
| 26.03.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -0,78% | - |
| 25.03.2024 | 51,05 | 51,55 | 51,05 | 51,55 | 0,19% | - |
| 22.03.2024 | 51,50 | 51,50 | 51,45 | 51,45 | 0,19% | - |
| 21.03.2024 | 51,00 | 51,45 | 51,00 | 51,35 | 1,08% | - |
| 20.03.2024 | 50,70 | 50,80 | 50,70 | 50,80 | 0,20% | - |
| 19.03.2024 | 50,90 | 50,95 | 50,70 | 50,70 | -0,29% | - |
| 18.03.2024 | 51,45 | 51,45 | 50,85 | 50,85 | -1,17% | - |
| 15.03.2024 | 50,25 | 51,45 | 50,25 | 51,45 | 1,08% | 250,00 |
| 14.03.2024 | 50,90 | 50,90 | 50,20 | 50,90 | 0,10% | - |
| 13.03.2024 | 51,80 | 51,90 | 50,85 | 50,85 | -2,68% | - |
| 12.03.2024 | 52,65 | 52,65 | 51,90 | 52,25 | -0,85% | - |
| 11.03.2024 | 52,10 | 53,60 | 52,10 | 52,70 | 0,76% | 55,00 |
| 08.03.2024 | 51,70 | 52,50 | 51,70 | 52,30 | 1,16% | - |
| 07.03.2024 | 52,00 | 52,00 | 51,35 | 51,70 | -0,58% | - |
| 06.03.2024 | 52,05 | 52,05 | 51,70 | 52,00 | -0,38% | 7,00 |
| 05.03.2024 | 52,25 | 52,30 | 52,00 | 52,20 | 0,00% | - |
| 04.03.2024 | 51,60 | 52,45 | 51,60 | 52,20 | 0,97% | - |
| 01.03.2024 | 50,30 | 51,70 | 50,25 | 51,70 | 2,58% | - |
| 29.02.2024 | 51,40 | 51,70 | 50,40 | 50,40 | -2,70% | 23,00 |
| 28.02.2024 | 51,20 | 51,80 | 51,20 | 51,80 | 0,58% | 100,00 |
| 27.02.2024 | 51,45 | 51,65 | 51,45 | 51,50 | -0,10% | - |
| 26.02.2024 | 52,55 | 53,45 | 51,55 | 51,55 | -2,00% | 150,00 |
| 23.02.2024 | 52,15 | 52,85 | 52,15 | 52,60 | 0,77% | - |
| 22.02.2024 | 52,15 | 52,25 | 51,90 | 52,20 | -0,19% | - |
| 21.02.2024 | 51,50 | 52,30 | 51,50 | 52,30 | 1,65% | - |
| 20.02.2024 | 52,40 | 52,40 | 51,45 | 51,45 | -1,72% | - |
| 19.02.2024 | 52,30 | 52,40 | 52,30 | 52,35 | -0,10% | 40,00 |
| 16.02.2024 | 52,70 | 52,80 | 52,40 | 52,40 | -0,38% | - |
| 15.02.2024 | 51,85 | 52,90 | 51,80 | 52,60 | 1,54% | - |
| 14.02.2024 | 52,95 | 52,95 | 51,50 | 51,80 | -2,26% | - |
| 13.02.2024 | 53,40 | 53,40 | 52,45 | 53,00 | -1,03% | - |
| 12.02.2024 | 52,75 | 54,50 | 52,75 | 53,55 | 1,32% | 110,00 |
| 09.02.2024 | 53,25 | 53,25 | 52,75 | 52,85 | -0,75% | - |
| 08.02.2024 | 53,35 | 53,65 | 53,25 | 53,25 | -0,37% | - |
| 07.02.2024 | 53,55 | 53,75 | 53,35 | 53,45 | -0,28% | - |
| 06.02.2024 | 53,15 | 53,80 | 53,10 | 53,60 | 0,47% | - |
| 05.02.2024 | 54,55 | 54,55 | 53,35 | 53,35 | -2,20% | 24,00 |
| 02.02.2024 | 55,70 | 55,70 | 54,35 | 54,55 | -2,15% | - |
| 01.02.2024 | 54,65 | 55,75 | 54,65 | 55,75 | 1,83% | - |
| 31.01.2024 | 54,80 | 55,10 | 54,60 | 54,75 | 0,00% | - |
| 30.01.2024 | 55,35 | 55,35 | 54,55 | 54,75 | -0,99% | - |
| 29.01.2024 | 54,25 | 55,30 | 54,25 | 55,30 | 1,84% | - |
| 26.01.2024 | 54,55 | 54,55 | 54,25 | 54,30 | -0,55% | - |
| 25.01.2024 | 53,75 | 55,50 | 53,75 | 54,60 | 1,49% | 70,00 |
| 24.01.2024 | 55,15 | 55,15 | 53,80 | 53,80 | -2,80% | - |
| 23.01.2024 | 55,50 | 55,60 | 55,05 | 55,35 | -0,63% | - |
| 22.01.2024 | 55,45 | 56,60 | 55,45 | 55,70 | 0,27% | - |
| 19.01.2024 | 55,30 | 55,70 | 55,30 | 55,55 | 0,09% | - |
| 18.01.2024 | 55,70 | 55,70 | 55,30 | 55,50 | -0,80% | - |
| 17.01.2024 | 56,85 | 56,85 | 55,60 | 55,95 | -1,41% | - |
| 16.01.2024 | 57,00 | 57,10 | 56,75 | 56,75 | 0,00% | - |
| 15.01.2024 | 56,75 | 56,75 | 56,75 | 56,75 | 0,53% | - |
| 12.01.2024 | 56,45 | 56,45 | 56,45 | 56,45 | -1,83% | - |
| 11.01.2024 | 56,30 | 57,50 | 56,30 | 57,50 | 1,68% | 100,00 |
| 10.01.2024 | 57,55 | 57,65 | 56,55 | 56,55 | -1,74% | - |
| 09.01.2024 | 57,60 | 58,35 | 57,30 | 57,55 | -0,09% | 30,00 |
| 08.01.2024 | 57,10 | 57,60 | 57,05 | 57,60 | 0,44% | - |
| 05.01.2024 | 57,05 | 57,35 | 56,60 | 57,35 | 0,70% | - |
| 04.01.2024 | 56,60 | 57,25 | 56,55 | 56,95 | 0,44% | - |
| 03.01.2024 | 57,35 | 57,35 | 56,65 | 56,70 | -1,22% | - |
| 02.01.2024 | 56,50 | 57,45 | 56,50 | 57,40 | 1,15% | 64,00 |
| 29.12.2023 | 56,75 | 56,75 | 56,75 | 56,75 | 0,18% | - |
| 28.12.2023 | 56,10 | 56,65 | 56,10 | 56,65 | 0,98% | - |
| 27.12.2023 | 56,50 | 56,50 | 56,10 | 56,10 | -0,27% | - |
| 22.12.2023 | 56,20 | 56,60 | 56,20 | 56,25 | 0,00% | - |
| 21.12.2023 | 56,00 | 57,80 | 55,75 | 56,25 | -0,09% | 50,00 |
| 20.12.2023 | 56,10 | 56,65 | 56,10 | 56,30 | 0,54% | - |
| 19.12.2023 | 55,35 | 56,05 | 55,35 | 56,00 | 0,81% | - |
| 18.12.2023 | 56,65 | 56,65 | 55,35 | 55,55 | -0,36% | 8,00 |
| 15.12.2023 | 55,90 | 57,20 | 55,65 | 55,75 | -0,45% | 36,00 |
| 14.12.2023 | 56,20 | 56,30 | 55,95 | 56,00 | -0,62% | - |
| 13.12.2023 | 54,50 | 56,35 | 54,50 | 56,35 | 3,39% | - |
| 12.12.2023 | 54,45 | 54,80 | 54,30 | 54,50 | -0,18% | - |
| 11.12.2023 | 54,15 | 54,70 | 53,85 | 54,60 | 0,83% | - |
| 08.12.2023 | 55,65 | 55,65 | 54,15 | 54,15 | -2,61% | - |
| 07.12.2023 | 56,50 | 56,50 | 55,60 | 55,60 | -0,71% | 69,00 |
| 06.12.2023 | 56,00 | 56,00 | 56,00 | 56,00 | -0,18% | - |