Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 64,52 | 64,71 | 64,52 | 64,57 | -0,55% | - |
| 25.02.2021 | 66,20 | 66,67 | 0,00 | 64,93 | -0,40% | - |
| 24.02.2021 | 64,68 | 65,99 | 64,47 | 65,19 | 1,05% | - |
| 23.02.2021 | 64,38 | 65,31 | 64,09 | 64,51 | 2,15% | - |
| 22.02.2021 | 63,08 | 63,51 | 62,52 | 63,15 | -0,35% | - |
| 19.02.2021 | 63,87 | 65,60 | 63,13 | 63,37 | -1,48% | - |
| 18.02.2021 | 65,02 | 65,31 | 64,09 | 64,33 | -0,29% | - |
| 17.02.2021 | 64,12 | 64,97 | 64,00 | 64,52 | -0,06% | - |
| 16.02.2021 | 64,58 | 64,76 | 63,64 | 64,56 | -0,62% | - |
| 12.02.2021 | 64,67 | 65,91 | 64,12 | 64,96 | -0,28% | - |
| 11.02.2021 | 66,06 | 66,08 | 65,05 | 65,15 | -1,74% | - |
| 10.02.2021 | 67,62 | 68,13 | 66,00 | 66,30 | -0,82% | - |
| 09.02.2021 | 66,30 | 67,07 | 66,04 | 66,85 | 1,44% | - |
| 08.02.2021 | 66,29 | 66,49 | 65,67 | 65,90 | -0,46% | - |
| 05.02.2021 | 66,10 | 66,50 | 65,58 | 66,20 | 0,65% | - |
| 04.02.2021 | 65,62 | 65,83 | 65,61 | 65,77 | 1,40% | - |
| 03.02.2021 | 63,62 | 65,25 | 63,53 | 64,86 | 0,09% | - |
| 02.02.2021 | 64,19 | 65,51 | 63,95 | 64,80 | 1,04% | - |
| 01.02.2021 | 64,17 | 64,17 | 64,14 | 64,14 | 1,08% | - |
| 29.01.2021 | 64,24 | 64,59 | 62,73 | 63,45 | -1,32% | - |
| 28.01.2021 | 63,97 | 64,69 | 63,73 | 64,30 | 0,27% | - |
| 27.01.2021 | 64,52 | 65,03 | 62,95 | 64,13 | -1,00% | - |
| 26.01.2021 | 64,89 | 65,27 | 64,45 | 64,78 | 0,23% | - |
| 25.01.2021 | 64,76 | 64,76 | 64,62 | 64,63 | -0,39% | - |
| 22.01.2021 | 64,13 | 64,92 | 63,90 | 64,88 | 1,11% | - |
| 21.01.2021 | 64,18 | 64,32 | 64,09 | 64,17 | -0,83% | - |
| 20.01.2021 | 64,96 | 65,42 | 64,25 | 64,70 | 1,07% | - |
| 19.01.2021 | 64,21 | 64,78 | 63,60 | 64,02 | 0,41% | - |
| 15.01.2021 | 62,46 | 64,06 | 62,43 | 63,76 | 2,32% | - |
| 14.01.2021 | 62,71 | 63,75 | 62,28 | 62,31 | -1,56% | - |
| 13.01.2021 | 63,47 | 63,86 | 61,60 | 63,30 | 0,72% | - |
| 12.01.2021 | 62,81 | 62,86 | 62,80 | 62,85 | -2,14% | - |
| 11.01.2021 | 64,87 | 64,87 | 63,60 | 64,22 | -1,12% | - |
| 08.01.2021 | 65,16 | 65,57 | 64,68 | 64,95 | 0,36% | - |
| 07.01.2021 | 65,01 | 65,08 | 64,03 | 64,72 | -2,49% | - |
| 06.01.2021 | 65,91 | 66,53 | 65,67 | 66,38 | 1,07% | - |
| 05.01.2021 | 65,68 | 66,16 | 65,24 | 65,67 | 0,95% | - |
| 04.01.2021 | 65,34 | 65,58 | 64,51 | 65,06 | -2,36% | - |
| 31.12.2020 | 65,32 | 66,67 | 65,20 | 66,63 | 1,83% | - |
| 30.12.2020 | 65,47 | 65,78 | 63,29 | 65,43 | 0,74% | - |
| 29.12.2020 | 64,53 | 65,06 | 63,87 | 64,95 | -0,02% | - |
| 28.12.2020 | 65,14 | 65,38 | 63,30 | 64,97 | -3,65% | - |
| 24.12.2020 | 63,87 | 67,43 | 63,53 | 67,43 | 4,46% | - |
| 23.12.2020 | 65,48 | 65,59 | 63,53 | 64,55 | 0,04% | - |
| 22.12.2020 | 63,81 | 64,70 | 63,62 | 64,52 | 0,77% | - |
| 21.12.2020 | 62,77 | 64,15 | 62,64 | 64,03 | -0,35% | - |
| 18.12.2020 | 65,33 | 65,62 | 63,41 | 64,26 | -4,60% | - |
| 17.12.2020 | 66,66 | 68,87 | 66,39 | 67,36 | 0,65% | - |
| 16.12.2020 | 67,12 | 72,30 | 63,31 | 66,92 | -4,24% | - |
| 15.12.2020 | 66,52 | 69,89 | 56,96 | 69,89 | 3,89% | - |
| 14.12.2020 | 66,49 | 67,28 | 57,58 | 67,27 | 2,62% | - |
| 11.12.2020 | 64,99 | 65,63 | 64,09 | 65,56 | 0,83% | - |
| 10.12.2020 | 65,25 | 65,60 | 64,87 | 65,02 | -1,47% | - |
| 09.12.2020 | 66,42 | 66,56 | 64,98 | 65,99 | 8,07% | - |
| 08.12.2020 | 67,62 | 67,96 | 61,06 | 61,06 | -5,90% | - |
| 07.12.2020 | 65,56 | 65,62 | 64,64 | 64,89 | -1,89% | - |
| 04.12.2020 | 66,72 | 67,10 | 65,81 | 66,14 | 3,13% | - |
| 03.12.2020 | 66,93 | 67,11 | 59,29 | 64,13 | -3,98% | - |
| 02.12.2020 | 66,34 | 67,49 | 65,61 | 66,79 | 0,84% | - |
| 01.12.2020 | 66,91 | 66,91 | 65,48 | 66,23 | 1,50% | - |
| 30.11.2020 | 65,48 | 66,19 | 60,38 | 65,25 | -0,86% | - |
| 27.11.2020 | 64,94 | 67,30 | 64,46 | 65,82 | -1,31% | - |
| 25.11.2020 | 66,98 | 68,09 | 65,62 | 66,69 | 1,43% | - |
| 24.11.2020 | 66,36 | 66,43 | 65,75 | 65,75 | 2,02% | - |
| 23.11.2020 | 65,33 | 65,96 | 64,29 | 64,45 | -1,18% | - |
| 20.11.2020 | 64,42 | 65,57 | 64,23 | 65,22 | 2,00% | - |
| 19.11.2020 | 64,28 | 65,57 | 63,25 | 63,94 | -0,58% | - |
| 18.11.2020 | 67,21 | 67,56 | 64,30 | 64,31 | -5,73% | - |
| 17.11.2020 | 67,23 | 68,26 | 66,45 | 68,22 | -0,10% | - |
| 16.11.2020 | 68,05 | 68,93 | 67,85 | 68,29 | 1,77% | - |
| 13.11.2020 | 67,10 | 67,10 | 67,10 | 67,10 | 2,41% | - |
| 12.11.2020 | 65,26 | 66,23 | 64,80 | 65,52 | -1,43% | - |
| 11.11.2020 | 65,45 | 67,16 | 64,84 | 66,47 | 0,39% | - |
| 10.11.2020 | 65,62 | 66,60 | 64,58 | 66,21 | 4,62% | - |
| 09.11.2020 | 68,53 | 68,84 | 63,04 | 63,28 | -0,05% | - |
| 06.11.2020 | 64,07 | 64,41 | 62,82 | 63,31 | -0,31% | - |
| 05.11.2020 | 63,20 | 64,66 | 63,10 | 63,51 | -0,42% | - |
| 04.11.2020 | 64,09 | 64,64 | 0,00 | 63,78 | -0,74% | - |
| 03.11.2020 | 63,48 | 64,58 | 62,82 | 64,25 | 1,52% | - |
| 02.11.2020 | 63,38 | 63,38 | 0,00 | 63,29 | 2,42% | - |
| 30.10.2020 | 63,18 | 63,27 | 61,28 | 61,79 | -2,22% | - |
| 29.10.2020 | 61,68 | 63,58 | 61,49 | 63,19 | 0,88% | - |
| 28.10.2020 | 64,05 | 64,21 | 62,36 | 62,64 | -2,36% | - |
| 27.10.2020 | 65,60 | 65,66 | 64,15 | 64,16 | -1,47% | - |
| 26.10.2020 | 64,61 | 65,25 | 63,97 | 65,12 | -0,75% | - |
| 23.10.2020 | 65,98 | 66,37 | 65,10 | 65,61 | -0,54% | - |
| 22.10.2020 | 65,40 | 66,99 | 65,04 | 65,97 | 1,22% | - |
| 21.10.2020 | 64,48 | 65,75 | 64,00 | 65,17 | 1,42% | - |
| 20.10.2020 | 65,47 | 66,57 | 64,25 | 64,26 | -3,49% | - |
| 19.10.2020 | 65,05 | 66,66 | 64,82 | 66,58 | 1,48% | - |
| 16.10.2020 | 65,07 | 65,81 | 0,00 | 65,61 | 1,64% | - |
| 15.10.2020 | 64,65 | 66,30 | 64,55 | 64,55 | -2,38% | - |
| 14.10.2020 | 66,07 | 66,17 | 64,12 | 66,13 | -0,21% | - |
| 13.10.2020 | 66,93 | 67,39 | 65,72 | 66,27 | -2,00% | - |
| 12.10.2020 | 0,00 | 67,74 | 0,00 | 67,62 | 0,97% | - |
| 09.10.2020 | 66,62 | 67,52 | 66,52 | 66,97 | 0,62% | - |
| 08.10.2020 | 65,14 | 66,86 | 65,14 | 66,56 | 2,48% | - |
| 07.10.2020 | 65,96 | 66,00 | 64,72 | 64,95 | -1,10% | - |
| 06.10.2020 | 64,35 | 66,53 | 64,32 | 65,67 | 3,51% | - |
| 05.10.2020 | 64,23 | 64,36 | 63,44 | 63,45 | -2,72% | - |