10,250$
-0,19%
Echtzeit-Aktienkurs Armada Hoffler Properties Inc.
Bid:
Ask:
Aktienkurse zur Armada Hoffler Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 11,16 | 11,23 | 11,07 | 11,09 | -0,54% | 471.913,00 |
| 26.11.2024 | 10,91 | 11,19 | 10,91 | 11,15 | 1,36% | 534.218,00 |
| 25.11.2024 | 11,11 | 11,23 | 11,00 | 11,00 | -0,63% | 851.824,00 |
| 22.11.2024 | 10,90 | 11,08 | 10,89 | 11,07 | 1,19% | 613.306,00 |
| 20.11.2024 | 11,02 | 11,02 | 10,87 | 10,94 | -0,91% | 490.085,00 |
| 19.11.2024 | 10,98 | 11,07 | 10,89 | 11,04 | -0,27% | 567.986,00 |
| 18.11.2024 | 10,96 | 11,12 | 10,94 | 11,07 | 0,82% | 580.492,00 |
| 15.11.2024 | 10,92 | 10,99 | 10,85 | 10,98 | 1,01% | 618.651,00 |
| 14.11.2024 | 11,03 | 11,08 | 10,83 | 10,87 | -1,36% | 381.901,00 |
| 13.11.2024 | 11,09 | 11,14 | 11,00 | 11,02 | 0,18% | 444.150,00 |
| 12.11.2024 | 11,01 | 11,15 | 10,99 | 11,00 | -0,72% | 572.497,00 |
| 11.11.2024 | 11,18 | 11,24 | 11,08 | 11,08 | -1,07% | 551.880,00 |
| 08.11.2024 | 11,18 | 11,28 | 11,13 | 11,20 | 0,63% | 554.609,00 |
| 07.11.2024 | 11,18 | 11,30 | 11,08 | 11,13 | -1,07% | 461.859,00 |
| 06.11.2024 | 11,15 | 11,32 | 11,04 | 11,25 | 1,63% | 813.090,00 |
| 05.11.2024 | 11,06 | 11,17 | 10,90 | 11,07 | 1,47% | 595.873,00 |
| 04.11.2024 | 10,78 | 10,95 | 10,74 | 10,91 | 1,49% | 596.097,00 |
| 01.11.2024 | 10,93 | 10,97 | 10,71 | 10,75 | -0,74% | 484.996,00 |
| 31.10.2024 | 10,90 | 10,98 | 10,83 | 10,83 | -1,10% | 567.770,00 |
| 30.10.2024 | 10,92 | 11,09 | 10,92 | 10,95 | 0,27% | 376.481,00 |
| 29.10.2024 | 10,99 | 11,00 | 10,80 | 10,92 | -1,09% | 456.449,00 |
| 28.10.2024 | 11,10 | 11,11 | 11,03 | 11,04 | 0,18% | 534.877,00 |
| 25.10.2024 | 11,19 | 11,19 | 11,00 | 11,02 | -0,72% | 412.376,00 |
| 24.10.2024 | 11,08 | 11,13 | 11,04 | 11,10 | 0,36% | 441.533,00 |
| 23.10.2024 | 10,95 | 11,08 | 10,95 | 11,06 | 0,55% | 426.642,00 |
| 22.10.2024 | 10,98 | 11,06 | 10,94 | 11,00 | 0,00% | 383.936,00 |
| 21.10.2024 | 11,23 | 11,23 | 10,91 | 11,00 | -2,31% | 649.163,00 |
| 18.10.2024 | 11,18 | 11,26 | 11,16 | 11,26 | 0,81% | 478.840,00 |
| 17.10.2024 | 11,19 | 11,21 | 11,09 | 11,17 | -0,71% | 383.250,00 |
| 16.10.2024 | 11,23 | 11,35 | 11,20 | 11,25 | 0,54% | 494.127,00 |
| 15.10.2024 | 10,95 | 11,22 | 10,92 | 11,19 | 3,04% | 745.401,00 |
| 14.10.2024 | 10,90 | 10,99 | 10,81 | 10,86 | -0,46% | 979.927,00 |
| 11.10.2024 | 10,80 | 10,93 | 10,77 | 10,91 | 1,02% | 569.506,00 |
| 10.10.2024 | 10,71 | 10,80 | 10,68 | 10,80 | 0,09% | 572.067,00 |
| 09.10.2024 | 10,88 | 10,91 | 10,77 | 10,79 | -0,83% | 476.914,00 |
| 08.10.2024 | 10,83 | 10,91 | 10,74 | 10,88 | 0,37% | 673.969,00 |
| 07.10.2024 | 10,84 | 10,84 | 10,68 | 10,84 | 0,00% | 686.900,00 |
| 04.10.2024 | 10,90 | 10,90 | 10,68 | 10,84 | 0,74% | 687.086,00 |
| 03.10.2024 | 10,77 | 10,80 | 10,64 | 10,76 | -0,55% | 878.039,00 |
| 02.10.2024 | 10,85 | 10,92 | 10,71 | 10,82 | -1,01% | 918.459,00 |
| 01.10.2024 | 11,12 | 11,12 | 10,77 | 10,93 | 0,92% | 1.253.369,00 |
| 30.09.2024 | 10,98 | 11,05 | 10,73 | 10,83 | -0,82% | 2.075.062,00 |
| 27.09.2024 | 10,93 | 11,03 | 10,81 | 10,92 | 1,11% | 1.487.984,00 |
| 26.09.2024 | 10,96 | 11,14 | 10,77 | 10,80 | -8,94% | 3.893.440,00 |
| 25.09.2024 | 11,97 | 12,02 | 11,80 | 11,86 | -2,87% | 328.531,00 |
| 24.09.2024 | 12,05 | 12,25 | 12,04 | 12,21 | 1,33% | 241.801,00 |
| 23.09.2024 | 11,98 | 12,11 | 11,97 | 12,05 | 1,26% | 323.486,00 |
| 20.09.2024 | 12,16 | 12,18 | 11,85 | 11,90 | -2,86% | 1.145.599,00 |
| 19.09.2024 | 12,28 | 12,28 | 12,08 | 12,25 | 1,41% | 333.159,00 |
| 18.09.2024 | 12,08 | 12,25 | 11,98 | 12,08 | 0,25% | 303.695,00 |
| 17.09.2024 | 12,08 | 12,18 | 12,04 | 12,05 | 0,00% | 399.574,00 |
| 16.09.2024 | 12,01 | 12,08 | 11,98 | 12,05 | 0,67% | 323.566,00 |
| 13.09.2024 | 11,98 | 12,00 | 11,91 | 11,97 | 0,93% | 381.981,00 |
| 12.09.2024 | 11,79 | 11,94 | 11,71 | 11,86 | 1,11% | 194.192,00 |
| 11.09.2024 | 11,67 | 11,75 | 11,51 | 11,73 | -0,34% | 243.088,00 |
| 10.09.2024 | 11,85 | 11,85 | 11,71 | 11,77 | -0,17% | 350.469,00 |
| 09.09.2024 | 11,84 | 11,84 | 11,70 | 11,79 | -0,42% | 384.621,00 |
| 06.09.2024 | 11,96 | 12,01 | 11,69 | 11,84 | -1,17% | 633.177,00 |
| 05.09.2024 | 12,13 | 12,22 | 11,96 | 11,98 | -0,66% | 450.596,00 |
| 04.09.2024 | 12,09 | 12,16 | 11,97 | 12,06 | -0,25% | 297.131,00 |
| 03.09.2024 | 12,19 | 12,30 | 12,06 | 12,09 | -1,79% | 370.715,00 |
| 30.08.2024 | 12,32 | 12,33 | 12,20 | 12,31 | 0,49% | 436.993,00 |
| 29.08.2024 | 12,27 | 12,32 | 12,15 | 12,25 | -0,24% | 274.767,00 |
| 28.08.2024 | 12,28 | 12,46 | 12,26 | 12,28 | 0,00% | 319.236,00 |
| 27.08.2024 | 12,24 | 12,32 | 12,16 | 12,28 | 0,16% | 280.613,00 |
| 26.08.2024 | 12,28 | 12,30 | 12,15 | 12,26 | 0,74% | 473.557,00 |
| 23.08.2024 | 11,99 | 12,28 | 11,92 | 12,17 | 2,27% | 327.772,00 |
| 22.08.2024 | 11,88 | 11,97 | 11,79 | 11,90 | 0,08% | 282.686,00 |
| 21.08.2024 | 11,82 | 11,95 | 11,70 | 11,89 | 1,19% | 316.228,00 |
| 20.08.2024 | 11,73 | 11,79 | 11,65 | 11,75 | -0,34% | 370.469,00 |
| 19.08.2024 | 11,60 | 11,81 | 11,51 | 11,79 | 2,17% | 417.225,00 |
| 16.08.2024 | 11,46 | 11,59 | 11,42 | 11,54 | 0,61% | 334.370,00 |
| 15.08.2024 | 11,46 | 11,54 | 11,35 | 11,47 | 1,41% | 403.155,00 |
| 14.08.2024 | 11,26 | 11,34 | 11,15 | 11,31 | 0,71% | 393.365,00 |
| 13.08.2024 | 11,23 | 11,26 | 11,18 | 11,23 | 0,99% | 506.807,00 |
| 12.08.2024 | 11,37 | 11,37 | 11,05 | 11,12 | -2,63% | 440.047,00 |
| 09.08.2024 | 11,45 | 11,45 | 11,35 | 11,42 | 0,00% | 343.720,00 |
| 08.08.2024 | 11,21 | 11,55 | 11,00 | 11,42 | -0,52% | 321.517,00 |
| 07.08.2024 | 11,62 | 11,68 | 11,39 | 11,48 | 0,17% | 338.877,00 |
| 06.08.2024 | 11,22 | 11,55 | 11,18 | 11,46 | 1,69% | 280.979,00 |
| 05.08.2024 | 11,34 | 11,51 | 11,10 | 11,27 | -3,68% | 380.089,00 |
| 02.08.2024 | 11,66 | 11,87 | 11,58 | 11,70 | -1,43% | 294.428,00 |
| 01.08.2024 | 11,92 | 12,06 | 11,74 | 11,87 | -0,08% | 383.279,00 |
| 31.07.2024 | 12,06 | 12,14 | 11,87 | 11,88 | -1,49% | 630.160,00 |