60,772$
0,85%
Echtzeit-Aktienkurs Agree Realty Corp
Bid:
Ask:
Aktienkurse zur Agree Realty Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 60,07 | 60,85 | 59,76 | 60,76 | 0,83% | 848.908,00 |
30.05.2024 | 59,36 | 60,28 | 59,36 | 60,26 | 2,34% | 858.509,00 |
29.05.2024 | 58,76 | 59,02 | 58,52 | 58,88 | -0,62% | 872.455,00 |
28.05.2024 | 59,69 | 60,21 | 59,17 | 59,25 | -0,10% | 937.765,00 |
24.05.2024 | 59,29 | 59,42 | 59,01 | 59,31 | 0,53% | 507.649,00 |
23.05.2024 | 59,95 | 60,00 | 58,97 | 59,00 | -1,98% | 752.257,00 |
22.05.2024 | 60,58 | 60,75 | 60,01 | 60,19 | -0,92% | 508.475,00 |
21.05.2024 | 60,31 | 60,90 | 60,23 | 60,75 | 0,56% | 758.806,00 |
20.05.2024 | 60,53 | 60,66 | 60,24 | 60,41 | -0,20% | 558.981,00 |
17.05.2024 | 60,38 | 60,62 | 60,18 | 60,53 | 0,28% | 537.554,00 |
16.05.2024 | 60,18 | 60,51 | 60,00 | 60,36 | 0,30% | 484.870,00 |
15.05.2024 | 61,00 | 61,14 | 60,14 | 60,18 | -0,30% | 954.768,00 |
14.05.2024 | 60,54 | 60,59 | 59,95 | 60,36 | 0,48% | 676.732,00 |
13.05.2024 | 60,45 | 60,47 | 59,83 | 60,07 | -0,13% | 469.361,00 |
10.05.2024 | 59,63 | 60,18 | 59,46 | 60,15 | 1,11% | 638.696,00 |
09.05.2024 | 58,59 | 59,68 | 58,38 | 59,49 | 1,95% | 796.891,00 |
08.05.2024 | 59,03 | 59,03 | 58,18 | 58,35 | -1,44% | 477.031,00 |
07.05.2024 | 59,00 | 59,45 | 58,89 | 59,20 | 0,75% | 786.106,00 |
06.05.2024 | 59,01 | 59,31 | 58,39 | 58,76 | -0,03% | 656.708,00 |
03.05.2024 | 58,58 | 59,05 | 58,07 | 58,78 | 1,34% | 631.891,00 |
02.05.2024 | 58,04 | 58,55 | 57,73 | 58,00 | 0,83% | 696.254,00 |
01.05.2024 | 57,12 | 58,35 | 57,04 | 57,52 | 0,52% | 636.944,00 |
30.04.2024 | 57,38 | 57,64 | 57,02 | 57,22 | -0,95% | 1.111.939,00 |
29.04.2024 | 57,80 | 58,41 | 57,63 | 57,77 | 0,00% | 837.805,00 |
26.04.2024 | 58,21 | 58,57 | 57,70 | 57,77 | -0,48% | 781.009,00 |
25.04.2024 | 58,04 | 58,41 | 57,67 | 58,05 | -0,55% | 832.680,00 |
24.04.2024 | 58,00 | 58,83 | 57,07 | 58,37 | 1,41% | 1.428.351,00 |
23.04.2024 | 56,90 | 57,66 | 56,90 | 57,56 | 1,16% | 1.178.006,00 |
22.04.2024 | 56,51 | 57,09 | 56,32 | 56,90 | 0,60% | 978.869,00 |
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% | 794.097,00 |
17.04.2024 | 54,98 | 55,35 | 54,85 | 55,18 | 0,51% | 979.472,00 |
16.04.2024 | 55,54 | 55,55 | 54,78 | 54,90 | -1,42% | 760.073,00 |
15.04.2024 | 56,32 | 56,36 | 55,47 | 55,69 | -0,94% | 690.553,00 |
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% | 1.114.452,00 |
10.04.2024 | 57,24 | 57,24 | 55,79 | 56,52 | -3,30% | 1.331.408,00 |
09.04.2024 | 57,27 | 58,56 | 57,27 | 58,45 | 2,29% | 1.752.163,00 |
08.04.2024 | 56,03 | 57,23 | 55,95 | 57,14 | 1,98% | 736.410,00 |
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% | 679.393,00 |
03.04.2024 | 56,78 | 56,78 | 56,14 | 56,30 | -0,95% | 871.857,00 |
02.04.2024 | 56,79 | 57,22 | 56,40 | 56,84 | -0,40% | 1.168.353,00 |
01.04.2024 | 57,16 | 57,23 | 56,72 | 57,07 | -0,09% | 892.916,00 |
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% | 771.204,00 |
26.03.2024 | 56,25 | 56,25 | 55,90 | 56,00 | -0,14% | 839.243,00 |
25.03.2024 | 56,14 | 56,45 | 56,05 | 56,08 | 0,47% | 954.235,00 |
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% | 595.862,00 |
20.03.2024 | 55,45 | 56,45 | 55,20 | 56,37 | 1,24% | 648.435,00 |
19.03.2024 | 55,95 | 56,26 | 55,51 | 55,68 | -0,34% | 846.766,00 |
18.03.2024 | 56,33 | 56,69 | 55,79 | 55,87 | -1,34% | 916.976,00 |
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% | 1.339.115,00 |
13.03.2024 | 57,20 | 57,61 | 56,11 | 56,25 | -1,70% | 1.232.784,00 |
12.03.2024 | 58,00 | 58,28 | 57,09 | 57,22 | -1,67% | 1.080.664,00 |
11.03.2024 | 57,65 | 58,29 | 57,44 | 58,19 | 0,97% | 905.418,00 |
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% | 1.243.817,00 |
06.03.2024 | 57,32 | 57,63 | 56,79 | 57,27 | 0,28% | 1.320.000,00 |
05.03.2024 | 57,14 | 57,49 | 56,81 | 57,11 | -0,24% | 1.155.614,00 |
04.03.2024 | 56,64 | 57,59 | 56,50 | 57,25 | 1,22% | 1.480.291,00 |
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% | 1.741.680,00 |
28.02.2024 | 55,48 | 55,96 | 55,20 | 55,31 | -1,25% | 926.797,00 |
27.02.2024 | 56,77 | 56,96 | 55,95 | 56,01 | -0,69% | 1.284.242,00 |
26.02.2024 | 57,36 | 57,49 | 56,39 | 56,40 | -1,93% | 762.168,00 |
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% | 759.809,00 |
21.02.2024 | 56,60 | 57,17 | 56,24 | 57,11 | 1,49% | 1.127.515,00 |
20.02.2024 | 57,05 | 57,31 | 56,10 | 56,27 | -1,33% | 1.202.084,00 |
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% | 1.039.202,00 |
14.02.2024 | 56,68 | 57,50 | 55,53 | 56,20 | -1,94% | 2.127.124,00 |
13.02.2024 | 57,25 | 57,75 | 56,48 | 57,31 | -1,44% | 1.410.494,00 |
12.02.2024 | 57,67 | 58,41 | 57,61 | 58,15 | 1,08% | 1.597.671,00 |
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% | 710.059,00 |
07.02.2024 | 58,23 | 58,52 | 57,85 | 58,13 | -0,21% | 690.491,00 |
06.02.2024 | 57,67 | 58,40 | 57,59 | 58,25 | 0,88% | 669.727,00 |
05.02.2024 | 58,75 | 58,75 | 57,61 | 57,74 | -2,76% | 788.584,00 |
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% | 914.124,00 |
31.01.2024 | 60,09 | 60,61 | 59,42 | 59,61 | -0,48% | 815.881,00 |
30.01.2024 | 60,20 | 60,36 | 59,42 | 59,90 | -0,99% | 554.924,00 |
29.01.2024 | 59,49 | 60,58 | 59,36 | 60,50 | 1,73% | 1.254.065,00 |
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% | 1.045.609,00 |
24.01.2024 | 61,16 | 61,16 | 59,02 | 59,10 | -2,36% | 1.361.684,00 |
23.01.2024 | 61,42 | 61,65 | 60,16 | 60,53 | -1,03% | 810.293,00 |
22.01.2024 | 62,00 | 62,37 | 60,77 | 61,16 | 0,11% | 2.058.186,00 |
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% | 944.038,00 |
17.01.2024 | 61,60 | 62,31 | 60,88 | 61,37 | -1,63% | 814.451,00 |
16.01.2024 | 62,59 | 63,10 | 62,15 | 62,39 | -0,75% | 598.015,00 |
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% | 1.095.719,00 |
10.01.2024 | 63,68 | 63,74 | 62,40 | 62,47 | -1,70% | 941.455,00 |
09.01.2024 | 63,27 | 63,65 | 63,00 | 63,55 | -0,25% | 1.508.480,00 |