6,957$
0,39%
Echtzeit-Aktienkurs Armada Hoffler Properties Inc.
Bid:
Ask:
Aktienkurse zur Armada Hoffler Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 6,95 | 7,07 | 6,91 | 6,95 | 0,29% | 1.005.883,00 |
| 07.08.2025 | 6,87 | 7,03 | 6,85 | 6,93 | 1,91% | 932.798,00 |
| 06.08.2025 | 6,77 | 6,84 | 6,72 | 6,80 | 0,74% | 849.110,00 |
| 05.08.2025 | 6,86 | 7,02 | 6,60 | 6,75 | -0,30% | 933.470,00 |
| 04.08.2025 | 6,71 | 6,84 | 6,66 | 6,77 | 1,20% | 1.074.771,00 |
| 01.08.2025 | 6,82 | 6,85 | 6,64 | 6,69 | -2,05% | 754.016,00 |
| 31.07.2025 | 6,88 | 6,95 | 6,79 | 6,83 | -1,16% | 798.346,00 |
| 30.07.2025 | 7,01 | 7,13 | 6,86 | 6,91 | -2,68% | 650.529,00 |
| 29.07.2025 | 6,96 | 7,13 | 6,95 | 7,10 | 2,16% | 640.332,00 |
| 28.07.2025 | 7,04 | 7,05 | 6,94 | 6,95 | -1,28% | 628.549,00 |
| 25.07.2025 | 7,05 | 7,08 | 6,97 | 7,04 | -0,56% | 539.549,00 |
| 24.07.2025 | 7,10 | 7,16 | 7,04 | 7,08 | -0,14% | 509.467,00 |
| 23.07.2025 | 7,17 | 7,18 | 7,05 | 7,09 | -0,98% | 592.860,00 |
| 22.07.2025 | 7,07 | 7,19 | 7,03 | 7,16 | 1,99% | 632.114,00 |
| 21.07.2025 | 7,11 | 7,21 | 7,01 | 7,02 | -0,85% | 601.178,00 |
| 18.07.2025 | 7,13 | 7,13 | 7,03 | 7,08 | -0,14% | 543.715,00 |
| 17.07.2025 | 7,10 | 7,18 | 7,02 | 7,09 | 0,00% | 1.101.762,00 |
| 16.07.2025 | 7,00 | 7,12 | 6,98 | 7,09 | 2,31% | 875.358,00 |
| 15.07.2025 | 7,11 | 7,11 | 6,93 | 6,93 | -2,26% | 625.366,00 |
| 14.07.2025 | 7,04 | 7,10 | 7,01 | 7,09 | 0,42% | 524.348,00 |
| 11.07.2025 | 6,97 | 7,08 | 6,92 | 7,06 | 0,28% | 571.692,00 |
| 10.07.2025 | 7,01 | 7,12 | 6,99 | 7,04 | 0,43% | 521.522,00 |
| 09.07.2025 | 7,04 | 7,06 | 6,97 | 7,01 | 0,43% | 720.370,00 |
| 08.07.2025 | 6,90 | 7,05 | 6,90 | 6,98 | 1,01% | 715.650,00 |
| 07.07.2025 | 7,10 | 7,15 | 6,91 | 6,91 | -3,36% | 841.969,00 |
| 03.07.2025 | 7,06 | 7,16 | 7,00 | 7,15 | 0,85% | 1.125.599,00 |
| 02.07.2025 | 7,02 | 7,09 | 6,95 | 7,09 | 0,71% | 1.127.941,00 |
| 01.07.2025 | 6,87 | 7,14 | 6,83 | 7,04 | 2,47% | 1.896.163,00 |
| 30.06.2025 | 6,91 | 6,95 | 6,77 | 6,87 | -2,00% | 964.151,00 |
| 27.06.2025 | 7,14 | 7,20 | 6,97 | 7,01 | 0,72% | 1.414.311,00 |
| 26.06.2025 | 6,89 | 6,98 | 6,85 | 6,96 | 1,46% | 1.027.820,00 |
| 25.06.2025 | 7,06 | 7,06 | 6,85 | 6,86 | -3,11% | 860.296,00 |
| 24.06.2025 | 7,17 | 7,21 | 7,06 | 7,08 | -1,12% | 1.084.019,00 |
| 23.06.2025 | 7,02 | 7,23 | 7,01 | 7,16 | 1,99% | 737.092,00 |
| 20.06.2025 | 6,99 | 7,17 | 6,95 | 7,02 | 1,15% | 5.990.912,00 |
| 18.06.2025 | 6,80 | 6,97 | 6,79 | 6,94 | 2,21% | 874.217,00 |
| 17.06.2025 | 6,86 | 6,90 | 6,77 | 6,79 | -1,88% | 827.824,00 |
| 16.06.2025 | 6,90 | 7,00 | 6,86 | 6,92 | 0,87% | 879.743,00 |
| 13.06.2025 | 6,96 | 7,00 | 6,83 | 6,86 | -2,28% | 796.455,00 |
| 12.06.2025 | 7,03 | 7,05 | 6,95 | 7,02 | -0,43% | 681.055,00 |
| 11.06.2025 | 7,07 | 7,12 | 7,03 | 7,05 | 0,00% | 821.079,00 |
| 10.06.2025 | 7,10 | 7,17 | 7,03 | 7,05 | 0,14% | 705.056,00 |
| 09.06.2025 | 7,05 | 7,10 | 6,89 | 7,04 | -0,42% | 1.120.585,00 |
| 06.06.2025 | 7,04 | 7,15 | 7,01 | 7,07 | 1,73% | 747.399,00 |
| 05.06.2025 | 6,99 | 7,02 | 6,93 | 6,95 | -0,71% | 947.319,00 |
| 04.06.2025 | 6,96 | 7,03 | 6,92 | 7,00 | 0,14% | 980.532,00 |
| 03.06.2025 | 6,97 | 7,11 | 6,93 | 6,99 | 0,29% | 560.319,00 |
| 02.06.2025 | 6,95 | 7,04 | 6,89 | 6,97 | 0,14% | 812.115,00 |
| 30.05.2025 | 6,98 | 7,03 | 6,88 | 6,96 | -0,43% | 889.087,00 |
| 29.05.2025 | 7,15 | 7,15 | 6,96 | 6,99 | -1,55% | 585.978,00 |
| 28.05.2025 | 7,13 | 7,18 | 7,07 | 7,10 | -1,11% | 490.831,00 |
| 27.05.2025 | 7,05 | 7,20 | 6,99 | 7,18 | 3,16% | 623.557,00 |
| 23.05.2025 | 6,75 | 7,03 | 6,75 | 6,96 | 1,90% | 1.449.143,00 |
| 22.05.2025 | 6,84 | 6,89 | 6,74 | 6,83 | 0,15% | 692.426,00 |
| 21.05.2025 | 7,13 | 7,19 | 6,81 | 6,82 | -6,19% | 1.233.205,00 |
| 20.05.2025 | 7,26 | 7,35 | 7,23 | 7,27 | -0,68% | 576.450,00 |
| 19.05.2025 | 7,28 | 7,35 | 7,23 | 7,32 | -0,95% | 596.722,00 |
| 16.05.2025 | 7,32 | 7,43 | 7,27 | 7,39 | 1,09% | 866.031,00 |
| 15.05.2025 | 7,21 | 7,34 | 7,19 | 7,31 | 1,25% | 759.973,00 |
| 14.05.2025 | 7,29 | 7,30 | 7,06 | 7,22 | 0,00% | 1.822.645,00 |
| 13.05.2025 | 7,24 | 7,29 | 7,06 | 7,22 | 0,70% | 1.479.883,00 |
| 12.05.2025 | 7,09 | 7,32 | 7,00 | 7,17 | 4,06% | 1.466.171,00 |
| 09.05.2025 | 6,87 | 6,92 | 6,79 | 6,89 | 1,17% | 743.635,00 |
| 08.05.2025 | 6,84 | 6,96 | 6,65 | 6,81 | -1,16% | 1.166.957,00 |
| 07.05.2025 | 6,94 | 7,05 | 6,83 | 6,89 | -0,58% | 793.568,00 |
| 06.05.2025 | 6,88 | 7,02 | 6,82 | 6,93 | 0,58% | 852.713,00 |
| 05.05.2025 | 6,85 | 6,94 | 6,83 | 6,89 | -0,43% | 538.209,00 |
| 02.05.2025 | 6,91 | 6,95 | 6,82 | 6,92 | 2,06% | 711.833,00 |
| 01.05.2025 | 6,81 | 6,86 | 6,70 | 6,78 | 0,15% | 516.787,00 |
| 30.04.2025 | 6,79 | 6,84 | 6,64 | 6,77 | -1,17% | 869.041,00 |
| 29.04.2025 | 6,78 | 6,96 | 6,77 | 6,85 | 0,44% | 1.080.975,00 |
| 28.04.2025 | 6,71 | 6,84 | 6,70 | 6,82 | 1,49% | 669.741,00 |
| 25.04.2025 | 6,76 | 6,79 | 6,62 | 6,72 | -0,88% | 456.294,00 |
| 24.04.2025 | 6,79 | 6,86 | 6,74 | 6,78 | -0,29% | 891.004,00 |
| 23.04.2025 | 7,07 | 7,12 | 6,80 | 6,80 | -2,02% | 713.251,00 |
| 22.04.2025 | 6,86 | 6,97 | 6,79 | 6,94 | 2,66% | 603.998,00 |
| 21.04.2025 | 6,79 | 6,80 | 6,62 | 6,76 | -0,88% | 1.161.094,00 |
| 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% | 2.631.443,00 |
| 15.04.2025 | 6,93 | 6,97 | 6,83 | 6,90 | 0,00% | 834.599,00 |
| 14.04.2025 | 6,80 | 6,95 | 6,79 | 6,90 | 2,68% | 1.267.912,00 |
| 11.04.2025 | 6,51 | 6,75 | 6,45 | 6,72 | 3,07% | 1.260.341,00 |
| 10.04.2025 | 6,62 | 6,69 | 6,29 | 6,52 | -3,55% | 1.081.923,00 |
| 09.04.2025 | 6,27 | 6,83 | 6,10 | 6,76 | 6,12% | 2.169.292,00 |
| 08.04.2025 | 6,75 | 6,78 | 6,34 | 6,37 | -3,04% | 1.138.277,00 |
| 07.04.2025 | 6,56 | 6,90 | 6,38 | 6,57 | -4,09% | 1.854.116,00 |
| 04.04.2025 | 6,79 | 6,87 | 6,52 | 6,85 | -1,01% | 2.334.612,00 |
| 03.04.2025 | 7,25 | 7,26 | 6,81 | 6,92 | -5,98% | 1.777.604,00 |
| 02.04.2025 | 7,37 | 7,50 | 7,35 | 7,36 | -0,81% | 1.013.673,00 |
| 01.04.2025 | 7,51 | 7,63 | 7,35 | 7,42 | -1,20% | 1.089.577,00 |
| 31.03.2025 | 7,44 | 7,55 | 7,35 | 7,51 | 0,13% | 939.590,00 |
| 28.03.2025 | 7,60 | 7,63 | 7,37 | 7,50 | -0,27% | 1.055.260,00 |
| 27.03.2025 | 7,57 | 7,76 | 7,49 | 7,52 | -0,40% | 1.682.241,00 |
| 26.03.2025 | 7,59 | 7,64 | 7,48 | 7,55 | -2,58% | 968.899,00 |
| 25.03.2025 | 7,97 | 7,98 | 7,66 | 7,75 | -1,90% | 1.106.311,00 |
| 24.03.2025 | 7,78 | 7,97 | 7,77 | 7,90 | 2,73% | 1.014.845,00 |
| 21.03.2025 | 7,69 | 7,76 | 7,60 | 7,69 | -1,16% | 1.671.723,00 |
| 20.03.2025 | 7,83 | 7,88 | 7,67 | 7,78 | -0,51% | 1.083.487,00 |
| 19.03.2025 | 7,69 | 7,93 | 7,65 | 7,82 | 2,09% | 2.607.890,00 |
| 18.03.2025 | 7,61 | 7,88 | 7,56 | 7,66 | 0,13% | 2.050.945,00 |