Agree Realty Corporation ADC
NYSE · Vereinigte Staaten · Finanzen
$66,81-0,57 (-0,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $66,81 | -1,24 % | $67,50 | $67,51 | $66,72 | 1,93M |
| 2026-09-29 | $67,65 | +0,52 % | $67,10 | $67,78 | $66,78 | 1,67M |
| 2026-09-28 | $67,30 | -0,27 % | $67,59 | $67,79 | $66,85 | 1,47M |
| 2026-09-25 | $67,48 | +0,45 % | $67,07 | $67,52 | $66,68 | 1,40M |
| 2026-09-24 | $67,18 | +0,09 % | $67,52 | $67,66 | $66,85 | 1,71M |
| 2026-09-23 | $67,12 | -0,30 % | $67,01 | $67,54 | $66,50 | 2,07M |
| 2026-09-22 | $67,32 | -0,44 % | $67,66 | $67,81 | $67,15 | 1,30M |
| 2026-09-21 | $67,62 | -0,63 % | $68,05 | $68,44 | $67,49 | 1,42M |
| 2026-09-18 | $68,05 | -0,16 % | $68,27 | $68,46 | $67,70 | 3,17M |
| 2026-09-17 | $68,16 | -0,50 % | $69,82 | $69,82 | $67,94 | 1,67M |
| 2026-09-16 | $68,50 | -2,24 % | $70,15 | $70,56 | $67,93 | 1,72M |
| 2026-09-15 | $70,07 | -1,00 % | $70,62 | $70,79 | $69,96 | 1,32M |
| 2026-09-14 | $70,78 | -0,63 % | $71,53 | $72,20 | $70,41 | 1,27M |
| 2026-09-11 | $71,23 | -0,36 % | $71,87 | $71,87 | $70,97 | 1,41M |
| 2026-09-10 | $71,49 | -1,52 % | $72,74 | $73,03 | $71,34 | 1,33M |
| 2026-09-09 | $72,59 | -0,26 % | $73,00 | $73,07 | $72,27 | 1,43M |
| 2026-09-08 | $72,78 | +0,22 % | $72,80 | $73,53 | $72,73 | 1,33M |
| 2026-09-04 | $72,62 | -0,15 % | $72,34 | $73,54 | $72,29 | 1,50M |
| 2026-09-03 | $72,73 | +0,14 % | $73,14 | $73,19 | $72,34 | 1,35M |
| 2026-09-02 | $72,63 | +0,18 % | $72,80 | $72,95 | $71,85 | 1,54M |
| 2026-09-01 | $72,50 | +0,35 % | $72,42 | $72,95 | $72,21 | 1,44M |
| 2026-08-31 | $72,25 | -1,30 % | $73,00 | $73,15 | $72,21 | 1,23M |
| 2026-08-28 | $73,20 | 0,00 % | $73,50 | $73,75 | $73,08 | 666,40K |
| 2026-08-27 | $73,20 | -0,64 % | $73,35 | $73,75 | $73,05 | 903,90K |
| 2026-08-26 | $73,67 | -0,87 % | $74,32 | $74,65 | $73,65 | 1,22M |
| 2026-08-25 | $74,32 | -0,35 % | $74,58 | $74,64 | $74,00 | 1,04M |
| 2026-08-24 | $74,58 | +0,95 % | $74,13 | $74,84 | $74,05 | 897,90K |
| 2026-08-21 | $73,88 | -0,77 % | $74,60 | $74,60 | $73,72 | 734,80K |
| 2026-08-20 | $74,45 | +0,08 % | $74,37 | $74,81 | $74,06 | 1,08M |
| 2026-08-19 | $74,39 | +0,24 % | $74,50 | $75,09 | $74,29 | 8,60M |
| 2026-08-18 | $74,21 | -0,44 % | $75,15 | $75,31 | $74,16 | 715,30K |
| 2026-08-17 | $74,54 | -0,27 % | $74,42 | $74,62 | $73,99 | 1,63M |
| 2026-08-14 | $74,74 | -0,49 % | $75,08 | $75,39 | $74,64 | 1,34M |
| 2026-08-13 | $75,11 | +1,01 % | $74,81 | $75,20 | $74,52 | 935,60K |
| 2026-08-12 | $74,36 | +1,32 % | $73,44 | $74,56 | $73,34 | 946,40K |
| 2026-08-11 | $73,39 | -1,01 % | $73,97 | $74,16 | $73,28 | 1,00M |
| 2026-08-10 | $74,14 | -1,97 % | $75,38 | $75,98 | $74,03 | 1,18M |
| 2026-08-07 | $75,63 | -0,94 % | $76,25 | $76,57 | $75,46 | 1,13M |
| 2026-08-06 | $76,35 | +0,35 % | $76,52 | $76,65 | $75,42 | 1,06M |
| 2026-08-05 | $76,08 | -0,31 % | $76,57 | $76,59 | $75,47 | 2,00M |
| 2026-08-04 | $76,32 | -0,77 % | $77,05 | $77,05 | $75,42 | 2,23M |
| 2026-08-03 | $76,91 | -1,14 % | $77,89 | $78,22 | $76,48 | 1,58M |
| 2026-07-31 | $77,80 | -0,78 % | $77,49 | $78,32 | $77,17 | 1,23M |
| 2026-07-30 | $78,41 | -2,46 % | $80,05 | $80,21 | $77,35 | 1,21M |
| 2026-07-29 | $80,39 | -0,90 % | $81,36 | $81,80 | $80,29 | 1,94M |
| 2026-07-28 | $81,12 | +0,83 % | $81,33 | $81,50 | $80,46 | 1,22M |
| 2026-07-27 | $80,45 | -0,22 % | $80,47 | $81,63 | $80,29 | 1,14M |
| 2026-07-24 | $80,63 | +1,03 % | $80,10 | $81,28 | $80,10 | 1,87M |
| 2026-07-23 | $79,81 | -0,51 % | $80,23 | $80,58 | $79,15 | 857,60K |
| 2026-07-22 | $80,22 | -0,05 % | $80,68 | $80,71 | $79,94 | 811,60K |
| 2026-07-21 | $80,26 | -0,38 % | $79,94 | $80,46 | $79,67 | 908,60K |
| 2026-07-20 | $80,57 | -0,68 % | $81,00 | $81,63 | $80,19 | 1,04M |
| 2026-07-17 | $81,12 | +0,46 % | $81,50 | $81,79 | $80,44 | 875,00K |
| 2026-07-16 | $80,75 | +4,01 % | $78,10 | $80,77 | $77,80 | 1,57M |
| 2026-07-15 | $77,64 | -0,45 % | $78,90 | $79,01 | $77,13 | 1,11M |
| 2026-07-14 | $77,99 | -0,80 % | $78,54 | $79,14 | $77,97 | 884,90K |
| 2026-07-13 | $78,62 | +0,86 % | $78,33 | $79,14 | $78,31 | 778,90K |
| 2026-07-10 | $77,95 | +0,13 % | $77,96 | $78,21 | $77,45 | 971,70K |
| 2026-07-09 | $77,85 | -0,09 % | $78,05 | $78,44 | $77,61 | 923,10K |
| 2026-07-08 | $77,92 | -0,61 % | $78,04 | $78,27 | $77,53 | 1,02M |
| 2026-07-07 | $78,40 | +1,59 % | $78,11 | $79,29 | $77,73 | 945,30K |
| 2026-07-06 | $77,17 | -0,82 % | $78,00 | $78,00 | $76,96 | 1,57M |
| 2026-07-02 | $77,81 | +2,01 % | $76,87 | $77,93 | $76,77 | 1,00M |
| 2026-07-01 | $76,28 | +0,71 % | $76,11 | $76,72 | $75,99 | 1,37M |
| 2026-06-30 | $75,74 | -1,55 % | $76,21 | $76,73 | $75,68 | 877,10K |
| 2026-06-29 | $76,93 | -0,13 % | $76,62 | $76,93 | $76,13 | 1,27M |
| 2026-06-26 | $77,03 | +1,38 % | $76,67 | $77,17 | $76,38 | 1,43M |
| 2026-06-25 | $75,98 | +0,88 % | $75,34 | $76,08 | $74,74 | 861,40K |
| 2026-06-24 | $75,32 | +1,28 % | $74,54 | $75,56 | $74,38 | 1,40M |
| 2026-06-23 | $74,37 | +1,34 % | $74,32 | $74,53 | $73,83 | 751,10K |
| 2026-06-22 | $73,39 | +0,19 % | $73,24 | $74,24 | $73,17 | 862,60K |
| 2026-06-18 | $73,25 | -0,76 % | $73,86 | $74,33 | $72,99 | 1,83M |
| 2026-06-17 | $73,81 | -1,23 % | $74,40 | $75,14 | $73,37 | 1,16M |
| 2026-06-16 | $74,73 | +0,35 % | $74,74 | $75,11 | $74,19 | 1,50M |
| 2026-06-15 | $74,47 | -1,79 % | $75,38 | $75,71 | $74,34 | 1,96M |
| 2026-06-12 | $75,83 | +1,40 % | $75,16 | $75,84 | $74,94 | 1,19M |
| 2026-06-11 | $74,78 | -0,99 % | $75,67 | $76,33 | $74,77 | 1,23M |
| 2026-06-10 | $75,53 | +1,31 % | $75,24 | $75,71 | $74,95 | 910,00K |
| 2026-06-09 | $74,55 | +1,79 % | $73,62 | $75,23 | $73,50 | 1,16M |
| 2026-06-08 | $73,24 | -0,23 % | $73,58 | $73,83 | $72,80 | 1,10M |
| 2026-06-05 | $73,41 | +1,63 % | $72,26 | $74,27 | $72,26 | 1,04M |
| 2026-06-04 | $72,23 | +0,28 % | $73,05 | $73,28 | $71,22 | 1,41M |
| 2026-06-03 | $72,03 | -0,89 % | $72,50 | $72,91 | $71,93 | 1,24M |
| 2026-06-02 | $72,68 | +0,29 % | $72,73 | $73,01 | $72,26 | 1,25M |
| 2026-06-01 | $72,47 | -2,27 % | $73,60 | $73,86 | $72,47 | 1,15M |
| 2026-05-29 | $74,15 | -0,54 % | $74,11 | $74,37 | $73,46 | 1,80M |
| 2026-05-28 | $74,55 | -0,48 % | $74,90 | $74,97 | $73,98 | 1,81M |
| 2026-05-27 | $74,91 | -0,79 % | $75,37 | $75,89 | $74,90 | 849,30K |
| 2026-05-26 | $75,51 | +0,07 % | $75,37 | $75,89 | $75,07 | 854,80K |
| 2026-05-22 | $75,46 | -0,29 % | $75,76 | $75,76 | $74,86 | 924,50K |