8,584$
-1,34%
Echtzeit-Aktienkurs Armada Hoffler Properties Inc.
Bid:
Ask:
Aktienkurse zur Armada Hoffler Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 8,77 | 8,82 | 8,58 | 8,70 | -0,34% | 921.255,00 |
| 11.03.2025 | 8,94 | 9,00 | 8,73 | 8,73 | -1,91% | 810.879,00 |
| 10.03.2025 | 9,08 | 9,22 | 8,90 | 8,90 | -1,77% | 886.757,00 |
| 07.03.2025 | 8,85 | 9,08 | 8,85 | 9,06 | 2,37% | 895.458,00 |
| 06.03.2025 | 8,83 | 8,93 | 8,69 | 8,85 | -0,56% | 794.694,00 |
| 05.03.2025 | 9,00 | 9,04 | 8,81 | 8,90 | -0,67% | 715.806,00 |
| 04.03.2025 | 9,05 | 9,12 | 8,95 | 8,96 | -1,65% | 711.588,00 |
| 03.03.2025 | 9,17 | 9,28 | 9,10 | 9,11 | -0,76% | 625.011,00 |
| 28.02.2025 | 9,14 | 9,20 | 9,12 | 9,18 | 0,22% | 814.619,00 |
| 27.02.2025 | 9,11 | 9,23 | 9,09 | 9,16 | 0,22% | 501.296,00 |
| 26.02.2025 | 9,00 | 9,16 | 9,00 | 9,14 | 1,11% | 605.672,00 |
| 25.02.2025 | 8,93 | 9,11 | 8,91 | 9,04 | 1,46% | 624.723,00 |
| 24.02.2025 | 8,95 | 9,10 | 8,87 | 8,91 | -0,11% | 993.894,00 |
| 21.02.2025 | 9,10 | 9,10 | 8,76 | 8,92 | -1,11% | 1.330.310,00 |
| 20.02.2025 | 9,40 | 9,46 | 8,92 | 9,02 | -1,64% | 1.647.252,00 |
| 19.02.2025 | 9,35 | 9,35 | 9,12 | 9,17 | -2,13% | 972.746,00 |
| 18.02.2025 | 9,48 | 9,48 | 9,32 | 9,37 | -1,16% | 1.067.648,00 |
| 14.02.2025 | 9,65 | 9,69 | 9,47 | 9,48 | -1,56% | 550.174,00 |
| 13.02.2025 | 9,63 | 9,68 | 9,60 | 9,63 | 0,42% | 465.625,00 |
| 12.02.2025 | 9,50 | 9,60 | 9,44 | 9,59 | -0,62% | 394.116,00 |
| 11.02.2025 | 9,62 | 9,70 | 9,55 | 9,65 | -0,10% | 439.875,00 |
| 10.02.2025 | 9,58 | 9,68 | 9,43 | 9,66 | 0,94% | 667.872,00 |
| 07.02.2025 | 9,59 | 9,63 | 9,47 | 9,57 | -0,62% | 418.596,00 |
| 06.02.2025 | 9,64 | 9,68 | 9,51 | 9,63 | -0,10% | 537.469,00 |
| 05.02.2025 | 9,71 | 9,77 | 9,61 | 9,64 | -0,41% | 409.414,00 |
| 04.02.2025 | 9,61 | 9,73 | 9,54 | 9,68 | 0,21% | 481.337,00 |
| 03.02.2025 | 9,63 | 9,74 | 9,50 | 9,66 | -1,23% | 580.824,00 |
| 31.01.2025 | 9,67 | 9,80 | 9,61 | 9,78 | 0,93% | 968.014,00 |
| 30.01.2025 | 9,67 | 9,73 | 9,63 | 9,69 | 1,15% | 503.965,00 |
| 29.01.2025 | 9,72 | 9,73 | 9,51 | 9,58 | -0,93% | 576.242,00 |
| 28.01.2025 | 9,96 | 10,08 | 9,65 | 9,67 | -3,69% | 725.988,00 |
| 27.01.2025 | 9,96 | 10,26 | 9,96 | 10,04 | 1,93% | 666.802,00 |
| 24.01.2025 | 9,84 | 10,01 | 9,79 | 9,85 | 0,10% | 671.217,00 |
| 23.01.2025 | 9,74 | 9,88 | 9,67 | 9,84 | 1,34% | 545.551,00 |
| 22.01.2025 | 9,91 | 9,92 | 9,69 | 9,71 | -2,41% | 522.982,00 |
| 21.01.2025 | 9,84 | 9,99 | 9,79 | 9,95 | 1,95% | 533.846,00 |
| 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% | 632.976,00 |
| 15.01.2025 | 9,60 | 9,70 | 9,51 | 9,67 | 3,31% | 1.083.286,00 |
| 14.01.2025 | 9,67 | 9,69 | 9,26 | 9,36 | -3,90% | 1.204.557,00 |
| 13.01.2025 | 9,69 | 9,75 | 9,53 | 9,74 | 0,41% | 592.313,00 |
| 10.01.2025 | 9,74 | 9,74 | 9,56 | 9,70 | -1,22% | 547.297,00 |
| 08.01.2025 | 9,87 | 9,95 | 9,72 | 9,82 | -0,91% | 555.869,00 |
| 07.01.2025 | 10,01 | 10,05 | 9,81 | 9,91 | -0,40% | 745.083,00 |
| 06.01.2025 | 10,18 | 10,20 | 9,95 | 9,95 | -2,45% | 628.425,00 |
| 03.01.2025 | 10,11 | 10,24 | 10,02 | 10,20 | 1,19% | 648.056,00 |
| 02.01.2025 | 10,26 | 10,26 | 10,01 | 10,08 | -1,47% | 410.135,00 |
| 31.12.2024 | 10,13 | 10,27 | 10,08 | 10,23 | 1,49% | 767.704,00 |
| 30.12.2024 | 9,99 | 10,11 | 9,88 | 10,08 | 0,20% | 800.553,00 |
| 27.12.2024 | 10,02 | 10,19 | 9,98 | 10,06 | -0,49% | 997.198,00 |
| 26.12.2024 | 10,05 | 10,21 | 9,94 | 10,11 | -2,51% | 1.456.899,00 |
| 24.12.2024 | 10,20 | 10,39 | 10,16 | 10,37 | 1,37% | 309.824,00 |
| 23.12.2024 | 10,27 | 10,31 | 10,14 | 10,23 | -0,20% | 875.149,00 |
| 20.12.2024 | 10,19 | 10,55 | 10,11 | 10,25 | -0,19% | 6.035.553,00 |
| 19.12.2024 | 10,40 | 10,49 | 10,25 | 10,27 | -0,19% | 993.808,00 |
| 18.12.2024 | 10,84 | 10,95 | 10,29 | 10,29 | -4,99% | 963.834,00 |
| 17.12.2024 | 10,92 | 11,00 | 10,82 | 10,83 | -1,46% | 2.101.380,00 |
| 16.12.2024 | 10,87 | 11,07 | 10,86 | 10,99 | 0,64% | 688.102,00 |
| 13.12.2024 | 10,85 | 10,95 | 10,79 | 10,92 | 0,37% | 421.710,00 |
| 12.12.2024 | 10,72 | 10,90 | 10,63 | 10,88 | 0,28% | 762.265,00 |
| 11.12.2024 | 10,98 | 11,06 | 10,83 | 10,85 | -1,09% | 518.898,00 |
| 10.12.2024 | 10,86 | 11,04 | 10,74 | 10,97 | 0,73% | 571.497,00 |
| 09.12.2024 | 10,92 | 11,02 | 10,88 | 10,89 | 0,18% | 733.864,00 |
| 06.12.2024 | 10,98 | 10,99 | 10,83 | 10,87 | -0,46% | 589.199,00 |
| 05.12.2024 | 10,96 | 11,06 | 10,91 | 10,92 | -0,73% | 419.879,00 |
| 04.12.2024 | 10,98 | 11,08 | 10,95 | 11,00 | 0,18% | 502.818,00 |
| 03.12.2024 | 11,14 | 11,14 | 10,97 | 10,98 | -0,90% | 466.544,00 |
| 02.12.2024 | 11,05 | 11,11 | 10,97 | 11,08 | 0,27% | 648.575,00 |
| 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 | 10,94 | 11,19 | 10,91 | 11,15 | 1,36% | 534.377,00 |
| 25.11.2024 | 11,14 | 11,23 | 11,00 | 11,00 | -0,63% | 851.974,00 |
| 22.11.2024 | 10,94 | 11,08 | 10,89 | 11,07 | 1,65% | 613.638,00 |
| 21.11.2024 | 10,90 | 10,97 | 10,82 | 10,89 | -0,46% | 575.371,00 |
| 20.11.2024 | 11,02 | 11,02 | 10,87 | 10,94 | -0,91% | 505.420,00 |
| 19.11.2024 | 10,95 | 11,07 | 10,89 | 11,04 | -0,27% | 579.464,00 |
| 18.11.2024 | 10,98 | 11,12 | 10,94 | 11,07 | 0,82% | 580.515,00 |
| 15.11.2024 | 10,95 | 10,99 | 10,85 | 10,98 | 1,01% | 618.661,00 |
| 14.11.2024 | 11,08 | 11,08 | 10,83 | 10,87 | -1,36% | 381.989,00 |
| 13.11.2024 | 11,10 | 11,14 | 11,00 | 11,02 | 0,18% | 444.154,00 |
| 12.11.2024 | 11,05 | 11,15 | 10,99 | 11,00 | -0,72% | 572.948,00 |
| 11.11.2024 | 11,18 | 11,24 | 11,08 | 11,08 | -1,07% | 564.935,00 |
| 08.11.2024 | 11,18 | 11,28 | 11,13 | 11,20 | 0,63% | 554.737,00 |
| 07.11.2024 | 11,18 | 11,30 | 11,08 | 11,13 | -1,07% | 462.120,00 |
| 06.11.2024 | 11,15 | 11,32 | 11,04 | 11,25 | 1,63% | 816.429,00 |
| 05.11.2024 | 11,06 | 11,17 | 10,90 | 11,07 | 1,47% | 596.695,00 |
| 04.11.2024 | 10,78 | 10,95 | 10,74 | 10,91 | 1,49% | 609.312,00 |
| 01.11.2024 | 10,93 | 10,97 | 10,71 | 10,75 | -0,74% | 485.157,00 |
| 31.10.2024 | 10,90 | 10,98 | 10,83 | 10,83 | -1,10% | 567.773,00 |
| 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% | 456.459,00 |
| 28.10.2024 | 11,10 | 11,11 | 11,03 | 11,04 | 0,18% | 534.888,00 |
| 25.10.2024 | 11,19 | 11,19 | 11,00 | 11,02 | -0,72% | 412.378,00 |
| 24.10.2024 | 11,08 | 11,13 | 11,04 | 11,10 | 0,36% | 441.624,00 |
| 23.10.2024 | 10,95 | 11,08 | 10,95 | 11,06 | 0,55% | 426.643,00 |
| 22.10.2024 | 10,98 | 11,06 | 10,94 | 11,00 | 0,00% | 384.724,00 |
| 21.10.2024 | 11,23 | 11,23 | 10,91 | 11,00 | -2,31% | 677.196,00 |
| 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% | 383.286,00 |
| 16.10.2024 | 11,23 | 11,35 | 11,20 | 11,25 | 0,54% | 494.457,00 |