11,165$
-0,76%
Echtzeit-Aktienkurs Armada Hoffler Properties
Bid:
Ask:
Aktienkurse zur Armada Hoffler Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 745.410,00 |
| 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% | 569.894,00 |
| 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% | 687.112,00 |
| 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% | 1.490.054,00 |
| 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% | 1.153.076,00 |
| 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% | 382.081,00 |
| 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% | 328.112,00 |
| 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% | 343.721,00 |
| 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 |
| 30.07.2024 | 12,02 | 12,10 | 11,86 | 12,06 | 0,42% | 355.955,00 |
| 29.07.2024 | 11,91 | 12,02 | 11,82 | 12,01 | 1,18% | 330.288,00 |
| 26.07.2024 | 11,94 | 11,96 | 11,84 | 11,87 | 0,85% | 301.911,00 |
| 25.07.2024 | 11,82 | 11,96 | 11,73 | 11,77 | 0,00% | 463.685,00 |
| 24.07.2024 | 11,92 | 12,06 | 11,75 | 11,77 | -1,92% | 561.410,00 |
| 23.07.2024 | 11,78 | 12,03 | 11,75 | 12,00 | 1,69% | 330.636,00 |
| 22.07.2024 | 11,67 | 11,90 | 11,61 | 11,80 | 1,72% | 488.340,00 |
| 19.07.2024 | 11,62 | 11,72 | 11,55 | 11,60 | -0,09% | 525.825,00 |
| 18.07.2024 | 11,68 | 11,86 | 11,58 | 11,61 | -1,53% | 466.176,00 |
| 17.07.2024 | 11,80 | 12,02 | 11,75 | 11,79 | -0,34% | 514.476,00 |
| 16.07.2024 | 11,67 | 11,85 | 11,59 | 11,83 | 2,25% | 345.005,00 |
| 15.07.2024 | 11,59 | 11,63 | 11,37 | 11,57 | -1,28% | 474.719,00 |
| 12.07.2024 | 11,50 | 11,79 | 11,48 | 11,72 | 3,17% | 405.818,00 |
| 11.07.2024 | 11,21 | 11,41 | 11,19 | 11,36 | 2,81% | 482.052,00 |
| 10.07.2024 | 11,08 | 11,11 | 10,97 | 11,05 | 0,55% | 234.882,00 |
| 09.07.2024 | 11,00 | 11,01 | 10,91 | 10,99 | -0,27% | 205.374,00 |
| 08.07.2024 | 11,02 | 11,06 | 10,98 | 11,02 | 0,73% | 200.765,00 |
| 05.07.2024 | 10,95 | 11,05 | 10,90 | 10,94 | -0,18% | 325.233,00 |
| 03.07.2024 | 11,04 | 11,15 | 10,96 | 10,96 | -0,63% | 272.487,00 |
| 02.07.2024 | 11,00 | 11,11 | 11,00 | 11,03 | 0,55% | 485.664,00 |
| 01.07.2024 | 11,07 | 11,07 | 10,85 | 10,97 | -1,08% | 441.329,00 |
| 28.06.2024 | 11,05 | 11,16 | 10,90 | 11,09 | 0,82% | 1.278.289,00 |
| 27.06.2024 | 10,91 | 11,00 | 10,80 | 11,00 | 0,73% | 481.882,00 |
| 26.06.2024 | 10,72 | 10,93 | 10,68 | 10,92 | -0,55% | 379.127,00 |
| 25.06.2024 | 11,07 | 11,07 | 10,92 | 10,98 | -0,90% | 329.811,00 |
| 24.06.2024 | 11,02 | 11,13 | 10,96 | 11,08 | 0,91% | 353.970,00 |
| 21.06.2024 | 10,98 | 11,03 | 10,89 | 10,98 | 0,09% | 1.134.900,00 |
| 20.06.2024 | 10,87 | 11,04 | 10,85 | 10,97 | 0,18% | 302.474,00 |
| 18.06.2024 | 11,00 | 11,00 | 10,89 | 10,95 | -0,54% | 257.427,00 |
| 17.06.2024 | 11,00 | 11,03 | 10,91 | 11,01 | -0,27% | 229.262,00 |
| 14.06.2024 | 11,00 | 11,05 | 10,95 | 11,04 | -0,63% | 579.010,00 |
| 13.06.2024 | 11,09 | 11,15 | 11,00 | 11,11 | 0,36% | 295.872,00 |
| 12.06.2024 | 11,21 | 11,37 | 11,01 | 11,07 | 1,28% | 530.261,00 |
| 11.06.2024 | 10,85 | 10,97 | 10,85 | 10,93 | -0,27% | 476.254,00 |
| 10.06.2024 | 10,84 | 11,03 | 10,75 | 10,96 | 0,27% | 797.277,00 |
| 07.06.2024 | 10,94 | 11,03 | 10,88 | 10,93 | -1,89% | 622.166,00 |
| 06.06.2024 | 11,17 | 11,25 | 11,11 | 11,14 | -0,98% | 327.395,00 |
| 05.06.2024 | 11,36 | 11,42 | 11,17 | 11,25 | -0,53% | 308.632,00 |
| 04.06.2024 | 11,33 | 11,41 | 11,24 | 11,31 | -0,26% | 292.107,00 |
| 03.06.2024 | 11,37 | 11,49 | 11,27 | 11,34 | 0,00% | 637.353,00 |
| 31.05.2024 | 11,22 | 11,38 | 11,18 | 11,34 | 1,61% | 491.416,00 |
| 30.05.2024 | 11,04 | 11,18 | 10,98 | 11,16 | 2,10% | 384.936,00 |
| 29.05.2024 | 11,15 | 11,15 | 10,85 | 10,93 | -2,76% | 474.868,00 |
| 28.05.2024 | 11,41 | 11,42 | 11,24 | 11,24 | -0,79% | 277.044,00 |