21,070$
1,54%
Echtzeit-Aktienkurs AMREP Corp
Bid:
Ask:
Aktienkurse zur AMREP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 21,64 | 22,46 | 21,29 | 22,11 | 2,17% | 5.502,00 |
| 01.03.2024 | 21,30 | 21,64 | 21,30 | 21,64 | 1,07% | 2.258,00 |
| 29.02.2024 | 21,10 | 21,41 | 20,76 | 21,41 | 2,88% | 2.466,00 |
| 28.02.2024 | 20,91 | 20,92 | 20,45 | 20,81 | -1,51% | 2.124,00 |
| 27.02.2024 | 21,05 | 21,50 | 21,05 | 21,13 | 0,14% | 1.171,00 |
| 26.02.2024 | 21,40 | 21,40 | 20,74 | 21,10 | -1,63% | 3.374,00 |
| 23.02.2024 | 21,48 | 22,62 | 21,15 | 21,45 | 0,52% | 6.050,00 |
| 22.02.2024 | 21,67 | 21,67 | 20,73 | 21,34 | 1,19% | 2.607,00 |
| 21.02.2024 | 21,00 | 21,44 | 21,00 | 21,09 | -0,14% | 2.620,00 |
| 20.02.2024 | 20,70 | 21,42 | 20,70 | 21,12 | 2,00% | 6.694,00 |
| 16.02.2024 | 21,26 | 21,26 | 20,70 | 20,71 | -4,19% | 4.664,00 |
| 15.02.2024 | 21,69 | 22,02 | 21,54 | 21,61 | -0,64% | 3.365,00 |
| 14.02.2024 | 21,64 | 21,99 | 21,03 | 21,75 | 1,16% | 8.996,00 |
| 13.02.2024 | 20,15 | 21,50 | 20,15 | 21,50 | 5,44% | 5.567,00 |
| 12.02.2024 | 20,23 | 20,91 | 20,05 | 20,39 | -0,05% | 3.176,00 |
| 09.02.2024 | 20,60 | 20,74 | 20,40 | 20,40 | -2,49% | 4.428,00 |
| 08.02.2024 | 21,22 | 21,32 | 20,92 | 20,92 | -2,88% | 1.101,00 |
| 07.02.2024 | 21,35 | 21,71 | 21,35 | 21,54 | 1,60% | 2.356,00 |
| 06.02.2024 | 20,40 | 21,20 | 20,28 | 21,20 | 4,43% | 3.162,00 |
| 05.02.2024 | 19,83 | 20,30 | 19,29 | 20,30 | 3,26% | 10.767,00 |
| 02.02.2024 | 20,00 | 20,01 | 18,54 | 19,66 | -2,09% | 19.347,00 |
| 01.02.2024 | 21,48 | 21,48 | 19,61 | 20,08 | -1,47% | 10.397,00 |
| 31.01.2024 | 21,30 | 21,38 | 20,00 | 20,38 | -4,68% | 52.748,00 |
| 30.01.2024 | 21,39 | 21,40 | 20,99 | 21,38 | 2,26% | 5.406,00 |
| 29.01.2024 | 20,55 | 21,30 | 19,72 | 20,91 | -0,92% | 10.258,00 |
| 26.01.2024 | 21,10 | 21,79 | 20,90 | 21,10 | -1,26% | 5.727,00 |
| 25.01.2024 | 20,76 | 21,40 | 20,76 | 21,37 | 2,89% | 2.805,00 |
| 24.01.2024 | 21,26 | 21,50 | 20,77 | 20,77 | -2,35% | 3.052,00 |
| 23.01.2024 | 21,81 | 21,81 | 21,27 | 21,27 | -0,37% | 2.147,00 |
| 22.01.2024 | 21,99 | 22,18 | 21,01 | 21,35 | -0,79% | 9.589,00 |
| 19.01.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -1,51% | 1.371,00 |
| 18.01.2024 | 21,45 | 22,00 | 21,45 | 21,85 | 0,69% | 17.648,00 |
| 17.01.2024 | 21,57 | 22,25 | 21,28 | 21,70 | -0,78% | 4.932,00 |
| 16.01.2024 | 22,09 | 22,13 | 21,87 | 21,87 | -0,59% | 2.759,00 |
| 12.01.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,14% | 1.813,00 |
| 11.01.2024 | 21,68 | 22,04 | 21,41 | 21,54 | -0,62% | 9.922,00 |
| 10.01.2024 | 21,66 | 22,50 | 21,60 | 21,68 | 0,58% | 7.077,00 |
| 09.01.2024 | 21,61 | 21,61 | 20,66 | 21,55 | -0,23% | 7.973,00 |
| 08.01.2024 | 21,80 | 22,00 | 21,26 | 21,60 | -0,69% | 6.898,00 |
| 05.01.2024 | 20,18 | 22,16 | 20,18 | 21,75 | 7,04% | 20.800,00 |
| 04.01.2024 | 21,13 | 21,61 | 20,32 | 20,32 | -6,92% | 17.068,00 |
| 03.01.2024 | 21,59 | 21,98 | 21,30 | 21,83 | -0,77% | 1.872,00 |
| 02.01.2024 | 21,64 | 22,17 | 21,64 | 22,00 | 0,14% | 3.149,00 |
| 29.12.2023 | 22,15 | 22,16 | 21,12 | 21,97 | -0,39% | 2.839,00 |
| 28.12.2023 | 22,04 | 22,31 | 21,74 | 22,06 | 0,25% | 5.467,00 |
| 27.12.2023 | 22,01 | 22,25 | 21,94 | 22,00 | 1,29% | 4.765,00 |
| 26.12.2023 | 21,95 | 21,95 | 21,60 | 21,72 | -0,14% | 2.305,00 |
| 22.12.2023 | 21,54 | 22,08 | 21,54 | 21,75 | 0,74% | 9.598,00 |
| 21.12.2023 | 21,76 | 22,16 | 21,20 | 21,59 | -0,28% | 7.386,00 |
| 20.12.2023 | 21,65 | 22,58 | 21,10 | 21,65 | 2,36% | 13.711,00 |
| 19.12.2023 | 20,72 | 21,31 | 20,28 | 21,15 | 2,08% | 8.278,00 |
| 18.12.2023 | 20,25 | 20,72 | 20,25 | 20,72 | 1,32% | 1.846,00 |
| 15.12.2023 | 20,70 | 20,70 | 20,03 | 20,45 | -0,54% | 3.476,00 |
| 14.12.2023 | 20,28 | 20,70 | 20,28 | 20,56 | 0,29% | 3.742,00 |
| 13.12.2023 | 20,25 | 20,75 | 20,12 | 20,50 | 1,23% | 6.622,00 |
| 12.12.2023 | 18,71 | 20,76 | 18,47 | 20,25 | -0,25% | 18.882,00 |
| 11.12.2023 | 20,10 | 20,45 | 19,90 | 20,30 | 2,16% | 12.969,00 |