6,720$
-0,88%
Echtzeit-Aktienkurs Armada Hoffler Properties
Bid:
Ask:
Aktienkurse zur Armada Hoffler Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,78 | 6,79 | 6,62 | 6,72 | -0,88% | 456.178,00 |
| 24.04.2025 | 6,79 | 6,86 | 6,74 | 6,78 | -0,29% | 890.900,00 |
| 23.04.2025 | 7,07 | 7,12 | 6,80 | 6,80 | -2,02% | 713.246,00 |
| 22.04.2025 | 6,86 | 6,97 | 6,79 | 6,94 | 2,66% | 603.495,00 |
| 21.04.2025 | 6,79 | 6,80 | 6,62 | 6,76 | -0,88% | 1.160.337,00 |
| 17.04.2025 | 6,59 | 6,84 | 6,59 | 6,82 | 3,96% | 887.263,00 |
| 16.04.2025 | 6,88 | 6,90 | 6,55 | 6,56 | -4,93% | 2.631.175,00 |
| 15.04.2025 | 6,93 | 6,98 | 6,83 | 6,90 | 0,00% | 834.099,00 |
| 14.04.2025 | 6,80 | 6,95 | 6,79 | 6,90 | 2,68% | 1.267.500,00 |
| 11.04.2025 | 6,55 | 6,75 | 6,45 | 6,72 | 3,07% | 1.260.206,00 |
| 10.04.2025 | 6,62 | 6,69 | 6,29 | 6,52 | -3,55% | 1.063.169,00 |
| 09.04.2025 | 6,27 | 6,83 | 6,10 | 6,76 | 6,12% | 2.167.895,00 |
| 08.04.2025 | 6,75 | 6,78 | 6,34 | 6,37 | -3,04% | 1.138.071,00 |
| 07.04.2025 | 6,56 | 6,90 | 6,38 | 6,57 | -4,09% | 1.854.001,00 |
| 04.04.2025 | 6,79 | 6,87 | 6,52 | 6,85 | -1,01% | 2.333.919,00 |
| 03.04.2025 | 7,25 | 7,26 | 6,81 | 6,92 | -5,98% | 1.776.860,00 |
| 02.04.2025 | 7,37 | 7,50 | 7,35 | 7,36 | -0,81% | 1.011.813,00 |
| 01.04.2025 | 7,51 | 7,63 | 7,35 | 7,42 | -1,20% | 1.089.471,00 |
| 31.03.2025 | 7,44 | 7,55 | 7,35 | 7,51 | 0,13% | 938.995,00 |
| 28.03.2025 | 7,57 | 7,63 | 7,37 | 7,50 | -0,27% | 1.055.204,00 |
| 27.03.2025 | 7,57 | 7,76 | 7,49 | 7,52 | -0,40% | 1.681.594,00 |
| 26.03.2025 | 7,59 | 7,64 | 7,48 | 7,55 | -2,58% | 968.587,00 |
| 25.03.2025 | 7,93 | 7,98 | 7,66 | 7,75 | -1,90% | 1.104.962,00 |
| 24.03.2025 | 7,77 | 7,97 | 7,77 | 7,90 | 2,73% | 1.011.266,00 |
| 21.03.2025 | 7,69 | 7,76 | 7,60 | 7,69 | -1,16% | 1.670.525,00 |
| 20.03.2025 | 7,83 | 7,88 | 7,67 | 7,78 | -0,51% | 1.083.487,00 |
| 19.03.2025 | 7,68 | 7,93 | 7,65 | 7,82 | 2,09% | 2.541.439,00 |
| 18.03.2025 | 7,65 | 7,88 | 7,56 | 7,66 | 0,13% | 2.049.903,00 |
| 17.03.2025 | 7,55 | 7,72 | 7,47 | 7,65 | 0,79% | 2.217.343,00 |
| 14.03.2025 | 7,78 | 7,84 | 7,56 | 7,59 | -1,30% | 1.630.479,00 |
| 13.03.2025 | 8,40 | 8,49 | 7,61 | 7,69 | -11,61% | 2.587.896,00 |
| 12.03.2025 | 8,82 | 8,82 | 8,58 | 8,70 | -0,34% | 899.025,00 |
| 11.03.2025 | 9,00 | 9,00 | 8,73 | 8,73 | -1,91% | 810.845,00 |
| 10.03.2025 | 9,10 | 9,22 | 8,90 | 8,90 | -1,77% | 884.338,00 |
| 07.03.2025 | 8,88 | 9,08 | 8,85 | 9,06 | 2,37% | 895.423,00 |
| 06.03.2025 | 8,83 | 8,93 | 8,69 | 8,85 | -0,56% | 746.358,00 |
| 05.03.2025 | 9,00 | 9,04 | 8,81 | 8,90 | -0,67% | 715.680,00 |
| 04.03.2025 | 9,05 | 9,12 | 8,95 | 8,96 | -1,65% | 697.785,00 |
| 03.03.2025 | 9,17 | 9,28 | 9,10 | 9,11 | -0,76% | 624.958,00 |
| 28.02.2025 | 9,15 | 9,20 | 9,12 | 9,18 | 0,22% | 814.426,00 |
| 27.02.2025 | 9,12 | 9,23 | 9,09 | 9,16 | 0,22% | 501.289,00 |
| 26.02.2025 | 9,02 | 9,16 | 9,00 | 9,14 | 1,11% | 605.666,00 |
| 25.02.2025 | 8,92 | 9,11 | 8,91 | 9,04 | 1,46% | 624.682,00 |
| 24.02.2025 | 8,94 | 9,10 | 8,87 | 8,91 | -0,11% | 993.881,00 |
| 21.02.2025 | 9,09 | 9,10 | 8,76 | 8,92 | -1,11% | 1.329.839,00 |
| 20.02.2025 | 9,46 | 9,46 | 8,92 | 9,02 | -1,64% | 1.647.188,00 |
| 19.02.2025 | 9,34 | 9,35 | 9,12 | 9,17 | -2,13% | 972.641,00 |
| 18.02.2025 | 9,48 | 9,48 | 9,32 | 9,37 | -1,16% | 1.067.647,00 |
| 14.02.2025 | 9,65 | 9,69 | 9,47 | 9,48 | -1,56% | 550.174,00 |
| 13.02.2025 | 9,61 | 9,68 | 9,60 | 9,63 | 0,42% | 465.123,00 |
| 12.02.2025 | 9,49 | 9,60 | 9,44 | 9,59 | -0,62% | 393.920,00 |
| 11.02.2025 | 9,65 | 9,70 | 9,55 | 9,65 | -0,10% | 439.822,00 |
| 10.02.2025 | 9,58 | 9,68 | 9,43 | 9,66 | 0,94% | 565.073,00 |
| 07.02.2025 | 9,58 | 9,63 | 9,47 | 9,57 | -0,62% | 418.591,00 |
| 06.02.2025 | 9,65 | 9,68 | 9,51 | 9,63 | -0,10% | 537.421,00 |
| 05.02.2025 | 9,67 | 9,77 | 9,61 | 9,64 | -0,41% | 409.364,00 |
| 04.02.2025 | 9,62 | 9,73 | 9,54 | 9,68 | 0,21% | 481.333,00 |
| 03.02.2025 | 9,62 | 9,74 | 9,50 | 9,66 | -1,23% | 580.468,00 |
| 31.01.2025 | 9,70 | 9,80 | 9,61 | 9,78 | 0,93% | 967.641,00 |
| 30.01.2025 | 9,70 | 9,73 | 9,63 | 9,69 | 1,15% | 503.965,00 |
| 29.01.2025 | 9,71 | 9,73 | 9,51 | 9,58 | -0,93% | 576.241,00 |
| 28.01.2025 | 10,08 | 10,08 | 9,65 | 9,67 | -3,69% | 725.961,00 |
| 27.01.2025 | 9,97 | 10,26 | 9,96 | 10,04 | 1,93% | 666.754,00 |
| 24.01.2025 | 9,83 | 10,01 | 9,79 | 9,85 | 0,10% | 671.124,00 |
| 23.01.2025 | 9,77 | 9,88 | 9,67 | 9,84 | 1,34% | 545.548,00 |
| 22.01.2025 | 9,92 | 9,92 | 9,69 | 9,71 | -2,41% | 522.969,00 |
| 21.01.2025 | 9,76 | 9,99 | 9,79 | 9,95 | 1,95% | 533.843,00 |
| 17.01.2025 | 9,84 | 9,89 | 9,74 | 9,76 | -0,51% | 536.452,00 |
| 16.01.2025 | 9,64 | 9,87 | 9,58 | 9,81 | 1,45% | 631.952,00 |
| 15.01.2025 | 9,58 | 9,70 | 9,51 | 9,67 | 3,31% | 1.083.096,00 |
| 14.01.2025 | 9,69 | 9,69 | 9,26 | 9,36 | -3,90% | 1.204.334,00 |
| 13.01.2025 | 9,68 | 9,75 | 9,53 | 9,74 | 0,41% | 555.339,00 |
| 10.01.2025 | 9,74 | 9,74 | 9,56 | 9,70 | -1,22% | 545.439,00 |
| 08.01.2025 | 9,87 | 9,95 | 9,72 | 9,82 | -0,91% | 555.869,00 |
| 07.01.2025 | 10,05 | 10,05 | 9,81 | 9,91 | -0,40% | 744.974,00 |
| 06.01.2025 | 10,20 | 10,20 | 9,95 | 9,95 | -2,45% | 627.889,00 |
| 03.01.2025 | 10,12 | 10,24 | 10,02 | 10,20 | 1,19% | 647.857,00 |
| 02.01.2025 | 10,26 | 10,26 | 10,01 | 10,08 | -1,47% | 410.131,00 |
| 31.12.2024 | 10,13 | 10,27 | 10,08 | 10,23 | 1,49% | 767.704,00 |
| 30.12.2024 | 10,07 | 10,11 | 9,88 | 10,08 | 0,20% | 800.537,00 |
| 27.12.2024 | 10,05 | 10,19 | 9,98 | 10,06 | -0,49% | 997.197,00 |
| 26.12.2024 | 10,05 | 10,21 | 9,94 | 10,11 | -2,51% | 1.447.989,00 |
| 24.12.2024 | 10,20 | 10,39 | 10,16 | 10,37 | 1,37% | 309.824,00 |
| 23.12.2024 | 10,29 | 10,31 | 10,14 | 10,23 | -0,20% | 803.472,00 |
| 20.12.2024 | 10,19 | 10,55 | 10,11 | 10,25 | -0,19% | 5.997.043,00 |
| 19.12.2024 | 10,40 | 10,49 | 10,25 | 10,27 | -0,19% | 969.529,00 |
| 18.12.2024 | 10,87 | 10,95 | 10,29 | 10,29 | -4,99% | 961.754,00 |
| 17.12.2024 | 10,95 | 11,00 | 10,82 | 10,83 | -1,46% | 1.919.664,00 |
| 16.12.2024 | 10,90 | 11,07 | 10,86 | 10,99 | 0,64% | 688.083,00 |
| 13.12.2024 | 10,85 | 10,95 | 10,79 | 10,92 | 0,37% | 421.669,00 |
| 12.12.2024 | 10,84 | 10,90 | 10,63 | 10,88 | 0,28% | 761.977,00 |
| 11.12.2024 | 10,99 | 11,06 | 10,83 | 10,85 | -1,09% | 518.891,00 |
| 10.12.2024 | 10,91 | 11,04 | 10,74 | 10,97 | 0,73% | 571.496,00 |
| 09.12.2024 | 10,98 | 11,02 | 10,88 | 10,89 | 0,18% | 631.115,00 |
| 06.12.2024 | 10,95 | 10,99 | 10,83 | 10,87 | -0,46% | 589.118,00 |
| 05.12.2024 | 10,96 | 11,06 | 10,91 | 10,92 | -0,73% | 419.818,00 |
| 04.12.2024 | 11,00 | 11,08 | 10,95 | 11,00 | 0,18% | 502.709,00 |
| 03.12.2024 | 11,12 | 11,14 | 10,97 | 10,98 | -0,90% | 466.535,00 |
| 02.12.2024 | 11,06 | 11,11 | 10,97 | 11,08 | 0,27% | 644.846,00 |
| 29.11.2024 | 11,13 | 11,24 | 11,05 | 11,05 | -0,36% | 453.972,00 |