21,025$
-0,59%
Echtzeit-Aktienkurs Armada Hoffler Properties
Bid:
Ask:
Aktienkurse zur Armada Hoffler Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,05 | 21,15 | 20,95 | 21,15 | 0,95% | 56.451,00 |
| 11.12.2025 | 20,98 | 21,14 | 20,94 | 20,95 | -0,24% | 24.639,00 |
| 10.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,38% | 21.415,00 |
| 09.12.2025 | 21,25 | 21,25 | 21,07 | 21,08 | -0,35% | 16.927,00 |
| 08.12.2025 | 21,07 | 21,32 | 21,07 | 21,16 | 1,71% | 46.987,00 |
| 05.12.2025 | 20,98 | 20,99 | 20,80 | 20,80 | -0,10% | 7.832,00 |
| 04.12.2025 | 20,80 | 20,90 | 20,79 | 20,82 | -0,14% | 24.872,00 |
| 03.12.2025 | 20,91 | 20,91 | 20,79 | 20,85 | 0,24% | 29.821,00 |
| 02.12.2025 | 21,15 | 21,24 | 20,80 | 20,80 | -1,89% | 95.268,00 |
| 01.12.2025 | 21,34 | 21,35 | 21,13 | 21,20 | -0,84% | 8.170,00 |
| 28.11.2025 | 21,39 | 21,40 | 21,28 | 21,38 | 0,14% | 2.787,00 |
| 26.11.2025 | 21,30 | 21,42 | 21,30 | 21,35 | 0,54% | 2.987,00 |
| 25.11.2025 | 21,10 | 21,30 | 21,00 | 21,24 | 0,17% | 2.605,00 |
| 24.11.2025 | 21,07 | 21,27 | 20,93 | 21,20 | 2,09% | 23.231,00 |
| 21.11.2025 | 20,72 | 20,88 | 20,64 | 20,77 | 0,15% | 8.766,00 |
| 20.11.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -0,41% | 801,00 |
| 19.11.2025 | 20,85 | 21,01 | 20,82 | 20,82 | -0,14% | 2.875,00 |
| 18.11.2025 | 20,95 | 20,95 | 20,84 | 20,85 | -0,48% | 5.735,00 |
| 17.11.2025 | 20,97 | 21,05 | 20,81 | 20,95 | 0,24% | 1.255,00 |
| 14.11.2025 | 20,92 | 20,97 | 20,90 | 20,90 | -0,52% | 3.376,00 |
| 13.11.2025 | 21,00 | 21,22 | 20,92 | 21,01 | -0,19% | 7.646,00 |
| 12.11.2025 | 21,11 | 21,11 | 21,00 | 21,05 | -0,17% | 5.129,00 |
| 11.11.2025 | 21,22 | 21,22 | 21,03 | 21,08 | 0,40% | 1.308,00 |
| 10.11.2025 | 20,91 | 21,16 | 20,91 | 21,00 | 0,72% | 5.800,00 |
| 07.11.2025 | 20,86 | 20,88 | 20,83 | 20,85 | -0,52% | 21.211,00 |
| 06.11.2025 | 21,11 | 21,26 | 20,80 | 20,96 | -0,66% | 17.808,00 |
| 05.11.2025 | 21,10 | 21,20 | 21,03 | 21,10 | 0,05% | 7.234,00 |
| 04.11.2025 | 21,33 | 21,33 | 21,03 | 21,09 | -0,05% | 6.209,00 |
| 03.11.2025 | 21,35 | 21,35 | 21,08 | 21,10 | -1,31% | 21.724,00 |
| 31.10.2025 | 21,33 | 21,38 | 21,29 | 21,38 | 0,47% | 1.510,00 |
| 30.10.2025 | 21,35 | 21,37 | 21,28 | 21,28 | -0,42% | 7.462,00 |
| 29.10.2025 | 21,50 | 21,50 | 21,30 | 21,37 | 0,33% | 1.360,00 |
| 28.10.2025 | 21,41 | 21,50 | 21,27 | 21,30 | -0,23% | 1.731,00 |
| 27.10.2025 | 21,40 | 21,40 | 21,30 | 21,35 | 0,23% | 10.398,00 |
| 24.10.2025 | 21,30 | 21,44 | 21,20 | 21,30 | -0,65% | 6.224,00 |
| 23.10.2025 | 21,51 | 21,57 | 21,32 | 21,44 | -1,79% | 9.048,00 |
| 22.10.2025 | 21,83 | 21,83 | 21,83 | 21,83 | 1,77% | 371,00 |
| 21.10.2025 | 21,65 | 21,81 | 21,45 | 21,45 | -0,19% | 3.555,00 |
| 20.10.2025 | 21,34 | 21,62 | 21,34 | 21,49 | 0,00% | 4.082,00 |
| 17.10.2025 | 21,30 | 21,49 | 21,27 | 21,49 | 0,89% | 2.465,00 |
| 16.10.2025 | 21,20 | 21,31 | 21,11 | 21,30 | 0,33% | 9.045,00 |
| 15.10.2025 | 21,35 | 21,49 | 21,11 | 21,23 | 0,47% | 20.413,00 |
| 14.10.2025 | 21,10 | 21,33 | 21,07 | 21,13 | -0,05% | 4.552,00 |
| 13.10.2025 | 21,07 | 21,23 | 21,03 | 21,14 | 0,91% | 6.184,00 |
| 10.10.2025 | 21,35 | 21,35 | 20,94 | 20,95 | -1,41% | 6.931,00 |
| 09.10.2025 | 21,26 | 21,35 | 21,20 | 21,25 | -0,65% | 5.941,00 |
| 08.10.2025 | 21,60 | 21,65 | 21,02 | 21,39 | -1,01% | 38.395,00 |
| 07.10.2025 | 21,60 | 21,72 | 21,53 | 21,61 | -0,19% | 12.663,00 |
| 06.10.2025 | 21,78 | 21,98 | 21,59 | 21,65 | 0,00% | 24.100,00 |
| 03.10.2025 | 21,67 | 21,70 | 21,65 | 21,65 | -0,14% | 4.075,00 |
| 02.10.2025 | 21,87 | 21,94 | 21,65 | 21,68 | -0,82% | 12.197,00 |
| 01.10.2025 | 22,12 | 22,12 | 21,75 | 21,86 | -0,77% | 3.320,00 |
| 30.09.2025 | 22,33 | 22,33 | 21,81 | 22,03 | -1,48% | 26.864,00 |
| 29.09.2025 | 22,43 | 22,47 | 22,36 | 22,36 | -0,50% | 3.089,00 |
| 26.09.2025 | 22,48 | 22,50 | 22,38 | 22,47 | 0,55% | 4.301,00 |
| 25.09.2025 | 22,35 | 22,36 | 22,08 | 22,35 | -0,10% | 6.193,00 |
| 24.09.2025 | 22,37 | 22,52 | 22,28 | 22,37 | -1,01% | 7.041,00 |
| 23.09.2025 | 22,44 | 22,60 | 22,44 | 22,60 | -0,88% | 1.489,00 |
| 19.09.2025 | 22,81 | 22,82 | 22,72 | 22,80 | -0,44% | 1.947,00 |
| 18.09.2025 | 23,20 | 23,32 | 22,90 | 22,90 | -0,87% | 8.105,00 |
| 17.09.2025 | 23,10 | 23,10 | 22,67 | 23,10 | 0,22% | 5.184,00 |
| 16.09.2025 | 22,48 | 23,05 | 22,48 | 23,05 | 2,54% | 4.147,00 |
| 15.09.2025 | 22,28 | 22,48 | 22,13 | 22,48 | 2,18% | 4.157,00 |
| 12.09.2025 | 22,08 | 22,20 | 21,91 | 22,00 | -0,81% | 24.895,00 |
| 11.09.2025 | 22,20 | 22,30 | 22,18 | 22,18 | 0,36% | 2.399,00 |
| 10.09.2025 | 22,18 | 22,20 | 22,02 | 22,10 | 0,00% | 3.821,00 |
| 09.09.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,87% | 2.074,00 |
| 08.09.2025 | 21,90 | 21,98 | 21,55 | 21,91 | 0,14% | 21.788,00 |
| 05.09.2025 | 21,91 | 21,96 | 21,81 | 21,88 | 0,32% | 11.421,00 |
| 04.09.2025 | 22,00 | 22,00 | 21,60 | 21,81 | -0,73% | 4.981,00 |
| 03.09.2025 | 21,81 | 21,97 | 21,81 | 21,97 | 0,83% | 3.574,00 |
| 02.09.2025 | 22,02 | 22,20 | 21,66 | 21,79 | -1,23% | 6.269,00 |
| 29.08.2025 | 21,99 | 22,18 | 21,95 | 22,06 | -0,76% | 5.793,00 |
| 28.08.2025 | 22,10 | 22,37 | 22,03 | 22,23 | -0,21% | 6.653,00 |
| 27.08.2025 | 22,20 | 22,28 | 22,20 | 22,28 | 0,89% | 324,00 |
| 26.08.2025 | 22,15 | 22,19 | 22,08 | 22,08 | -0,32% | 3.004,00 |
| 25.08.2025 | 22,05 | 22,36 | 22,05 | 22,15 | 0,73% | 13.978,00 |
| 22.08.2025 | 21,95 | 22,00 | 21,76 | 21,99 | 0,14% | 4.011,00 |
| 21.08.2025 | 21,61 | 21,96 | 21,61 | 21,96 | 1,71% | 4.249,00 |
| 20.08.2025 | 21,55 | 21,60 | 21,50 | 21,59 | 0,56% | 2.454,00 |
| 19.08.2025 | 21,36 | 21,50 | 21,36 | 21,47 | 0,23% | 3.392,00 |
| 18.08.2025 | 21,46 | 21,59 | 21,25 | 21,42 | -0,33% | 17.299,00 |
| 15.08.2025 | 21,59 | 21,59 | 21,42 | 21,49 | -0,04% | 1.063,00 |
| 14.08.2025 | 21,34 | 21,55 | 21,30 | 21,50 | 0,70% | 5.722,00 |
| 13.08.2025 | 21,34 | 21,48 | 21,32 | 21,35 | 0,00% | 6.556,00 |
| 12.08.2025 | 21,26 | 21,46 | 21,26 | 21,35 | -0,92% | 5.618,00 |
| 11.08.2025 | 21,40 | 21,60 | 21,35 | 21,55 | 1,11% | 3.410,00 |
| 08.08.2025 | 21,38 | 21,40 | 21,23 | 21,31 | -0,40% | 35.074,00 |
| 07.08.2025 | 21,45 | 21,46 | 21,39 | 21,39 | -0,26% | 3.111,00 |
| 06.08.2025 | 21,55 | 21,57 | 21,42 | 21,45 | -0,51% | 8.487,00 |
| 05.08.2025 | 21,56 | 21,64 | 21,53 | 21,56 | 0,05% | 2.609,00 |
| 04.08.2025 | 21,48 | 21,76 | 21,44 | 21,55 | 0,47% | 3.578,00 |
| 01.08.2025 | 21,53 | 21,55 | 21,31 | 21,45 | -0,46% | 7.218,00 |
| 31.07.2025 | 21,84 | 21,88 | 21,50 | 21,55 | -1,15% | 8.775,00 |
| 30.07.2025 | 21,85 | 21,86 | 21,78 | 21,80 | -0,50% | 6.252,00 |
| 29.07.2025 | 21,93 | 21,95 | 21,70 | 21,91 | -0,41% | 11.094,00 |
| 28.07.2025 | 21,87 | 22,00 | 21,87 | 22,00 | -0,36% | 1.961,00 |
| 25.07.2025 | 21,89 | 22,08 | 21,89 | 22,08 | 0,87% | 5.486,00 |
| 24.07.2025 | 21,75 | 21,95 | 21,70 | 21,89 | 1,02% | 5.789,00 |
| 23.07.2025 | 21,68 | 21,68 | 21,57 | 21,67 | -0,05% | 3.957,00 |