58,110$
0,10%
Echtzeit-Aktienkurs Agree Realty Corp.
Bid:
Ask:
Aktienkurse zur Agree Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 58,21 | 58,57 | 57,70 | 57,77 | -0,48% | 770.688,00 |
| 25.04.2024 | 58,04 | 58,41 | 57,67 | 58,05 | -0,55% | 831.556,00 |
| 24.04.2024 | 58,00 | 58,83 | 57,07 | 58,37 | 1,41% | 1.403.499,00 |
| 23.04.2024 | 56,90 | 57,66 | 56,90 | 57,56 | 1,16% | 1.177.528,00 |
| 22.04.2024 | 56,51 | 57,09 | 56,32 | 56,90 | 0,60% | 951.688,00 |
| 19.04.2024 | 55,84 | 57,04 | 55,84 | 56,56 | 1,31% | 1.186.248,00 |
| 18.04.2024 | 55,34 | 55,87 | 55,05 | 55,83 | 1,18% | 773.011,00 |
| 17.04.2024 | 54,98 | 55,35 | 54,85 | 55,18 | 0,51% | 956.273,00 |
| 16.04.2024 | 55,54 | 55,55 | 54,78 | 54,90 | -1,42% | 739.222,00 |
| 15.04.2024 | 56,32 | 56,36 | 55,47 | 55,69 | -0,94% | 689.748,00 |
| 12.04.2024 | 56,85 | 57,02 | 56,18 | 56,22 | -0,93% | 937.865,00 |
| 11.04.2024 | 56,85 | 57,28 | 56,52 | 56,75 | 0,41% | 1.076.791,00 |
| 10.04.2024 | 57,24 | 57,24 | 55,79 | 56,52 | -3,30% | 1.246.103,00 |
| 09.04.2024 | 57,27 | 58,56 | 57,27 | 58,45 | 2,29% | 1.651.320,00 |
| 08.04.2024 | 56,03 | 57,23 | 55,95 | 57,14 | 1,98% | 736.285,00 |
| 05.04.2024 | 56,06 | 56,30 | 55,22 | 56,03 | -0,36% | 629.760,00 |
| 04.04.2024 | 56,65 | 56,96 | 56,15 | 56,23 | -0,12% | 678.410,00 |
| 03.04.2024 | 56,78 | 56,78 | 56,14 | 56,30 | -0,95% | 871.661,00 |
| 02.04.2024 | 56,79 | 57,22 | 56,40 | 56,84 | -0,40% | 1.168.243,00 |
| 01.04.2024 | 57,16 | 57,23 | 56,72 | 57,07 | -0,09% | 874.336,00 |
| 28.03.2024 | 56,94 | 57,28 | 56,86 | 57,12 | 0,78% | 828.550,00 |
| 27.03.2024 | 56,15 | 56,88 | 56,15 | 56,68 | 1,21% | 771.068,00 |
| 26.03.2024 | 56,25 | 56,25 | 55,90 | 56,00 | -0,14% | 839.177,00 |
| 25.03.2024 | 56,14 | 56,45 | 56,05 | 56,08 | 0,47% | 954.030,00 |
| 22.03.2024 | 56,67 | 56,67 | 55,66 | 55,82 | -0,94% | 785.179,00 |
| 21.03.2024 | 56,52 | 56,75 | 56,24 | 56,35 | -0,04% | 595.817,00 |
| 20.03.2024 | 55,45 | 56,45 | 55,20 | 56,37 | 1,24% | 644.662,00 |
| 19.03.2024 | 55,95 | 56,26 | 55,51 | 55,68 | -0,34% | 846.616,00 |
| 18.03.2024 | 56,33 | 56,69 | 55,79 | 55,87 | -1,34% | 916.804,00 |
| 15.03.2024 | 54,80 | 56,71 | 54,80 | 56,63 | 2,53% | 2.343.152,00 |
| 14.03.2024 | 56,34 | 56,49 | 54,96 | 55,23 | -1,81% | 1.336.046,00 |
| 13.03.2024 | 57,20 | 57,61 | 56,11 | 56,25 | -1,70% | 1.182.813,00 |
| 12.03.2024 | 58,00 | 58,28 | 57,09 | 57,22 | -1,67% | 1.080.491,00 |
| 11.03.2024 | 57,65 | 58,29 | 57,44 | 58,19 | 0,97% | 905.272,00 |
| 08.03.2024 | 57,68 | 58,12 | 57,48 | 57,63 | 0,77% | 1.355.226,00 |
| 07.03.2024 | 57,41 | 57,42 | 56,56 | 57,19 | -0,14% | 1.243.733,00 |
| 06.03.2024 | 57,32 | 57,63 | 56,79 | 57,27 | 0,28% | 1.266.181,00 |
| 05.03.2024 | 57,14 | 57,49 | 56,81 | 57,11 | -0,24% | 988.530,00 |
| 04.03.2024 | 56,64 | 57,59 | 56,50 | 57,25 | 1,22% | 1.380.706,00 |
| 01.03.2024 | 55,01 | 56,67 | 54,28 | 56,56 | 2,93% | 2.527.668,00 |
| 29.02.2024 | 55,67 | 55,96 | 54,94 | 54,95 | -0,65% | 1.740.968,00 |
| 28.02.2024 | 55,48 | 55,96 | 55,20 | 55,31 | -1,25% | 926.389,00 |
| 27.02.2024 | 56,77 | 56,96 | 55,95 | 56,01 | -0,69% | 1.283.928,00 |
| 26.02.2024 | 57,36 | 57,49 | 56,39 | 56,40 | -1,93% | 744.382,00 |
| 23.02.2024 | 57,05 | 57,95 | 56,91 | 57,51 | 0,82% | 709.509,00 |
| 22.02.2024 | 57,14 | 57,27 | 56,46 | 57,04 | -0,12% | 693.535,00 |
| 21.02.2024 | 56,60 | 57,17 | 56,24 | 57,11 | 1,49% | 997.376,00 |
| 20.02.2024 | 57,05 | 57,31 | 56,10 | 56,27 | -1,33% | 1.200.843,00 |
| 16.02.2024 | 57,00 | 57,63 | 56,74 | 57,03 | -0,54% | 948.287,00 |
| 15.02.2024 | 56,70 | 57,74 | 56,39 | 57,34 | 2,03% | 1.038.969,00 |
| 14.02.2024 | 56,68 | 57,50 | 55,53 | 56,20 | -1,94% | 2.126.390,00 |
| 13.02.2024 | 57,25 | 57,75 | 56,48 | 57,31 | -1,44% | 1.382.008,00 |
| 12.02.2024 | 57,67 | 58,41 | 57,61 | 58,15 | 1,08% | 1.514.924,00 |
| 09.02.2024 | 58,02 | 58,24 | 57,28 | 57,53 | -0,76% | 1.031.655,00 |
| 08.02.2024 | 57,99 | 58,51 | 57,88 | 57,97 | -0,28% | 708.525,00 |
| 07.02.2024 | 58,23 | 58,52 | 57,85 | 58,13 | -0,21% | 663.676,00 |
| 06.02.2024 | 57,67 | 58,40 | 57,59 | 58,25 | 0,88% | 667.639,00 |
| 05.02.2024 | 58,75 | 58,75 | 57,61 | 57,74 | -2,76% | 759.879,00 |
| 02.02.2024 | 60,72 | 60,76 | 58,98 | 59,38 | -2,99% | 949.785,00 |
| 01.02.2024 | 59,61 | 61,26 | 59,30 | 61,21 | 2,68% | 913.804,00 |
| 31.01.2024 | 60,09 | 60,61 | 59,42 | 59,61 | -0,48% | 814.535,00 |
| 30.01.2024 | 60,20 | 60,36 | 59,42 | 59,90 | -0,99% | 554.865,00 |
| 29.01.2024 | 59,49 | 60,58 | 59,36 | 60,50 | 1,73% | 1.254.053,00 |
| 26.01.2024 | 59,80 | 59,97 | 59,20 | 59,47 | -0,34% | 423.112,00 |
| 25.01.2024 | 59,61 | 59,91 | 59,21 | 59,67 | 0,96% | 1.045.481,00 |
| 24.01.2024 | 61,16 | 61,16 | 59,02 | 59,10 | -2,36% | 1.361.566,00 |
| 23.01.2024 | 61,42 | 61,65 | 60,16 | 60,53 | -1,03% | 810.166,00 |
| 22.01.2024 | 62,00 | 62,37 | 60,77 | 61,16 | 0,11% | 2.057.800,00 |
| 19.01.2024 | 60,93 | 61,54 | 60,43 | 61,09 | 0,46% | 797.745,00 |
| 18.01.2024 | 61,20 | 61,27 | 60,52 | 60,81 | -0,91% | 944.020,00 |
| 17.01.2024 | 61,60 | 62,31 | 60,88 | 61,37 | -1,63% | 814.336,00 |
| 16.01.2024 | 62,59 | 63,10 | 62,15 | 62,39 | -0,75% | 597.765,00 |
| 12.01.2024 | 63,17 | 63,41 | 62,54 | 62,86 | 0,38% | 440.606,00 |
| 11.01.2024 | 62,57 | 62,74 | 61,80 | 62,62 | 0,24% | 1.095.510,00 |
| 10.01.2024 | 63,68 | 63,74 | 62,40 | 62,47 | -1,70% | 938.781,00 |
| 09.01.2024 | 63,27 | 63,65 | 63,00 | 63,55 | -0,25% | 1.506.078,00 |
| 08.01.2024 | 63,29 | 63,93 | 63,10 | 63,71 | 0,90% | 1.015.891,00 |
| 05.01.2024 | 62,64 | 63,35 | 62,32 | 63,14 | 0,29% | 1.102.380,00 |
| 04.01.2024 | 62,47 | 63,39 | 62,21 | 62,96 | 0,70% | 1.319.207,00 |
| 03.01.2024 | 63,13 | 63,21 | 62,24 | 62,52 | -1,56% | 1.659.424,00 |
| 02.01.2024 | 62,77 | 63,74 | 62,63 | 63,51 | 0,89% | 987.321,00 |
| 29.12.2023 | 63,35 | 63,48 | 62,89 | 62,95 | -0,82% | 749.597,00 |
| 28.12.2023 | 62,70 | 63,48 | 62,70 | 63,47 | 0,76% | 612.177,00 |
| 27.12.2023 | 62,95 | 63,15 | 62,76 | 62,99 | -0,08% | 952.769,00 |
| 26.12.2023 | 62,75 | 63,24 | 62,58 | 63,04 | 0,83% | 583.535,00 |
| 22.12.2023 | 62,59 | 63,04 | 62,33 | 62,52 | 0,16% | 658.846,00 |
| 21.12.2023 | 62,36 | 62,56 | 61,65 | 62,42 | 0,82% | 703.958,00 |
| 20.12.2023 | 61,94 | 62,84 | 61,91 | 61,91 | -0,24% | 1.033.098,00 |
| 19.12.2023 | 61,35 | 62,29 | 61,35 | 62,06 | 1,59% | 1.190.136,00 |
| 18.12.2023 | 61,70 | 61,91 | 60,88 | 61,09 | -0,23% | 1.021.793,00 |
| 15.12.2023 | 61,74 | 62,41 | 61,01 | 61,23 | -1,35% | 3.226.743,00 |
| 14.12.2023 | 62,99 | 63,24 | 61,99 | 62,07 | 0,29% | 974.139,00 |
| 13.12.2023 | 59,30 | 62,08 | 59,18 | 61,89 | 4,26% | 1.156.874,00 |
| 12.12.2023 | 59,31 | 59,70 | 58,91 | 59,36 | 0,10% | 726.242,00 |
| 11.12.2023 | 58,53 | 59,56 | 58,28 | 59,30 | 0,70% | 966.499,00 |
| 08.12.2023 | 60,36 | 60,57 | 58,81 | 58,89 | -2,85% | 1.226.096,00 |
| 07.12.2023 | 60,73 | 60,98 | 60,44 | 60,62 | -0,43% | 434.800,00 |
| 06.12.2023 | 61,23 | 61,84 | 60,71 | 60,88 | -0,16% | 786.836,00 |
| 05.12.2023 | 61,33 | 61,60 | 60,78 | 60,98 | -0,85% | 1.057.437,00 |
| 04.12.2023 | 60,01 | 61,61 | 60,01 | 61,50 | 2,31% | 1.266.008,00 |