21,610$
-0,08%
Echtzeit-Aktienkurs Armada Hoffler Properties
Bid:
Ask:
Aktienkurse zur Armada Hoffler Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,48 | 21,78 | 21,45 | 21,63 | 0,68% | 6.852,00 |
| 01.05.2024 | 22,06 | 22,06 | 21,31 | 21,48 | -2,36% | 5.439,00 |
| 30.04.2024 | 21,87 | 22,00 | 21,85 | 22,00 | 0,05% | 5.402,00 |
| 29.04.2024 | 21,60 | 21,99 | 21,59 | 21,99 | 2,23% | 4.812,00 |
| 26.04.2024 | 21,32 | 21,57 | 21,26 | 21,51 | 0,51% | 3.725,00 |
| 25.04.2024 | 21,39 | 21,40 | 21,39 | 21,40 | 0,00% | 722,00 |
| 24.04.2024 | 21,30 | 21,40 | 21,21 | 21,40 | 0,28% | 7.074,00 |
| 23.04.2024 | 21,31 | 21,49 | 21,27 | 21,34 | 0,05% | 11.942,00 |
| 22.04.2024 | 21,28 | 21,34 | 21,27 | 21,33 | 0,38% | 1.483,00 |
| 19.04.2024 | 21,30 | 21,31 | 20,86 | 21,25 | -0,42% | 18.599,00 |
| 18.04.2024 | 21,17 | 21,35 | 20,86 | 21,34 | -0,09% | 18.336,00 |
| 17.04.2024 | 21,39 | 21,47 | 21,11 | 21,36 | 0,28% | 9.280,00 |
| 16.04.2024 | 21,05 | 21,30 | 20,73 | 21,30 | 0,90% | 24.555,00 |
| 15.04.2024 | 21,47 | 21,47 | 21,10 | 21,11 | -1,82% | 14.532,00 |
| 12.04.2024 | 21,90 | 21,90 | 21,47 | 21,50 | 0,43% | 2.366,00 |
| 11.04.2024 | 21,50 | 21,50 | 21,25 | 21,41 | -0,26% | 5.928,00 |
| 10.04.2024 | 21,75 | 21,75 | 21,35 | 21,47 | -1,58% | 10.751,00 |
| 09.04.2024 | 22,15 | 22,15 | 21,81 | 21,81 | -1,13% | 16.141,00 |
| 08.04.2024 | 22,05 | 22,10 | 21,99 | 22,06 | 0,73% | 8.550,00 |
| 05.04.2024 | 22,12 | 22,15 | 21,77 | 21,90 | -0,68% | 5.108,00 |
| 04.04.2024 | 22,17 | 22,30 | 22,03 | 22,05 | -0,45% | 4.939,00 |
| 03.04.2024 | 22,29 | 22,29 | 22,15 | 22,15 | -0,85% | 3.399,00 |
| 02.04.2024 | 22,19 | 22,59 | 22,11 | 22,34 | 0,31% | 4.748,00 |
| 01.04.2024 | 22,30 | 22,37 | 22,05 | 22,27 | 1,09% | 22.936,00 |
| 28.03.2024 | 22,82 | 22,96 | 22,03 | 22,03 | -3,38% | 23.989,00 |
| 27.03.2024 | 22,81 | 22,82 | 22,78 | 22,80 | 0,88% | 2.619,00 |
| 26.03.2024 | 22,95 | 22,99 | 22,54 | 22,60 | -1,31% | 7.745,00 |
| 25.03.2024 | 23,32 | 23,35 | 22,90 | 22,90 | -1,55% | 19.802,00 |
| 22.03.2024 | 23,04 | 23,26 | 23,04 | 23,26 | 2,02% | 1.591,00 |
| 21.03.2024 | 23,24 | 23,40 | 22,80 | 22,80 | -1,55% | 4.668,00 |
| 20.03.2024 | 22,88 | 23,20 | 22,80 | 23,16 | 1,05% | 22.232,00 |
| 19.03.2024 | 22,83 | 22,94 | 22,70 | 22,92 | 1,10% | 14.803,00 |
| 18.03.2024 | 22,55 | 22,72 | 22,50 | 22,67 | 0,89% | 13.184,00 |
| 15.03.2024 | 22,40 | 22,50 | 22,40 | 22,47 | -0,35% | 6.763,00 |
| 14.03.2024 | 22,50 | 22,55 | 22,39 | 22,55 | -0,40% | 2.188,00 |
| 13.03.2024 | 22,66 | 22,70 | 22,50 | 22,64 | -0,09% | 24.327,00 |
| 12.03.2024 | 22,54 | 22,72 | 22,48 | 22,66 | 0,49% | 9.895,00 |
| 11.03.2024 | 22,48 | 22,59 | 22,45 | 22,55 | -0,40% | 7.417,00 |
| 08.03.2024 | 22,55 | 22,64 | 22,55 | 22,64 | 0,40% | 3.243,00 |
| 07.03.2024 | 22,56 | 22,56 | 22,50 | 22,55 | 0,22% | 3.997,00 |
| 06.03.2024 | 22,49 | 22,60 | 22,40 | 22,50 | 0,18% | 13.014,00 |
| 05.03.2024 | 22,29 | 22,47 | 22,20 | 22,46 | 0,49% | 16.100,00 |
| 04.03.2024 | 22,50 | 22,58 | 22,23 | 22,35 | -0,67% | 11.992,00 |
| 01.03.2024 | 22,92 | 23,07 | 22,38 | 22,50 | -0,71% | 11.337,00 |
| 29.02.2024 | 23,03 | 23,12 | 22,51 | 22,66 | -2,54% | 13.922,00 |
| 28.02.2024 | 23,25 | 23,25 | 22,98 | 23,25 | 0,39% | 4.541,00 |
| 27.02.2024 | 22,98 | 23,18 | 22,98 | 23,16 | -0,60% | 2.039,00 |
| 26.02.2024 | 23,14 | 23,37 | 23,04 | 23,30 | 0,65% | 5.093,00 |
| 23.02.2024 | 23,15 | 23,15 | 22,99 | 23,15 | -0,64% | 6.670,00 |
| 22.02.2024 | 23,66 | 23,66 | 23,30 | 23,30 | 1,26% | 3.136,00 |
| 21.02.2024 | 23,25 | 23,25 | 23,01 | 23,01 | 0,35% | 4.493,00 |
| 20.02.2024 | 23,05 | 23,05 | 22,93 | 22,93 | -0,30% | 1.648,00 |
| 16.02.2024 | 23,36 | 23,36 | 23,00 | 23,00 | -1,29% | 2.710,00 |
| 15.02.2024 | 23,99 | 23,99 | 23,30 | 23,30 | 0,22% | 3.751,00 |
| 14.02.2024 | 23,73 | 23,73 | 22,66 | 23,25 | -1,82% | 1.968,00 |
| 13.02.2024 | 23,30 | 23,68 | 23,30 | 23,68 | -1,13% | 2.562,00 |
| 12.02.2024 | 23,30 | 24,15 | 23,30 | 23,95 | 2,38% | 4.839,00 |
| 09.02.2024 | 22,71 | 23,39 | 22,71 | 23,39 | 1,76% | 4.911,00 |
| 08.02.2024 | 22,99 | 22,99 | 22,99 | 22,99 | 0,00% | 1.289,00 |
| 07.02.2024 | 22,78 | 23,17 | 22,78 | 22,99 | -0,04% | 14.947,00 |
| 06.02.2024 | 22,91 | 23,00 | 22,90 | 23,00 | -0,17% | 5.142,00 |
| 05.02.2024 | 23,10 | 23,10 | 23,04 | 23,04 | -0,26% | 1.481,00 |
| 02.02.2024 | 23,00 | 23,10 | 23,00 | 23,10 | -0,64% | 4.377,00 |
| 01.02.2024 | 23,27 | 23,27 | 23,14 | 23,25 | 0,60% | 5.689,00 |
| 31.01.2024 | 23,30 | 23,50 | 23,00 | 23,11 | 0,17% | 17.711,00 |
| 30.01.2024 | 23,53 | 23,53 | 22,93 | 23,07 | -1,95% | 4.328,00 |
| 29.01.2024 | 23,62 | 23,62 | 23,53 | 23,53 | 1,03% | 445,00 |
| 26.01.2024 | 23,76 | 23,76 | 23,29 | 23,29 | -0,85% | 2.806,00 |
| 25.01.2024 | 23,40 | 23,49 | 23,40 | 23,49 | 0,99% | 1.434,00 |
| 24.01.2024 | 23,25 | 23,52 | 23,09 | 23,26 | 1,57% | 6.920,00 |
| 23.01.2024 | 23,62 | 23,62 | 22,90 | 22,90 | -3,05% | 17.121,00 |
| 22.01.2024 | 23,90 | 23,95 | 23,62 | 23,62 | -1,17% | 7.182,00 |
| 19.01.2024 | 23,99 | 23,99 | 23,84 | 23,90 | -0,42% | 1.916,00 |
| 18.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,19% | 2.767,00 |
| 17.01.2024 | 23,95 | 24,09 | 23,80 | 23,96 | -0,90% | 3.335,00 |
| 16.01.2024 | 23,86 | 24,17 | 23,86 | 24,17 | 1,31% | 1.088,00 |
| 12.01.2024 | 24,26 | 24,26 | 23,86 | 23,86 | -0,38% | 1.020,00 |
| 11.01.2024 | 24,15 | 24,15 | 23,95 | 23,95 | -0,87% | 13.377,00 |
| 10.01.2024 | 24,00 | 24,20 | 24,00 | 24,16 | 0,58% | 10.403,00 |
| 09.01.2024 | 24,01 | 24,03 | 23,93 | 24,02 | 0,04% | 3.772,00 |
| 08.01.2024 | 23,98 | 24,01 | 23,85 | 24,01 | 0,63% | 37.584,00 |
| 05.01.2024 | 24,00 | 24,03 | 23,86 | 23,86 | -0,38% | 2.410,00 |
| 04.01.2024 | 24,04 | 24,04 | 23,80 | 23,95 | -0,37% | 3.127,00 |
| 03.01.2024 | 23,81 | 24,04 | 23,75 | 24,04 | 0,97% | 4.478,00 |
| 02.01.2024 | 23,72 | 23,88 | 23,50 | 23,81 | -0,79% | 6.466,00 |
| 29.12.2023 | 23,53 | 24,20 | 23,50 | 24,00 | 0,80% | 18.688,00 |
| 28.12.2023 | 24,00 | 24,00 | 23,01 | 23,81 | -0,25% | 23.317,00 |
| 27.12.2023 | 23,97 | 24,13 | 23,87 | 23,87 | 0,21% | 4.510,00 |
| 26.12.2023 | 23,92 | 23,98 | 23,76 | 23,82 | -0,17% | 94.274,00 |
| 22.12.2023 | 23,93 | 23,93 | 23,74 | 23,86 | -0,04% | 2.245,00 |
| 21.12.2023 | 24,00 | 24,00 | 23,87 | 23,87 | -0,38% | 7.852,00 |
| 20.12.2023 | 23,91 | 23,99 | 23,90 | 23,96 | 0,13% | 4.600,00 |
| 19.12.2023 | 23,91 | 24,05 | 23,84 | 23,93 | 0,55% | 2.998,00 |
| 18.12.2023 | 23,81 | 23,85 | 23,80 | 23,80 | -0,29% | 7.774,00 |
| 15.12.2023 | 23,96 | 23,97 | 23,85 | 23,87 | 0,25% | 2.903,00 |
| 14.12.2023 | 23,75 | 24,00 | 23,75 | 23,81 | 0,85% | 17.715,00 |
| 13.12.2023 | 23,58 | 23,82 | 23,58 | 23,61 | 0,30% | 15.382,00 |
| 12.12.2023 | 23,50 | 23,58 | 23,50 | 23,54 | -0,04% | 7.309,00 |
| 11.12.2023 | 23,69 | 23,69 | 23,35 | 23,55 | -0,17% | 8.995,00 |
| 08.12.2023 | 23,47 | 23,68 | 23,47 | 23,59 | 0,68% | 2.836,00 |