7,090$
0,71%
Echtzeit-Aktienkurs Armada Hoffler Properties
Bid:
Ask:
Aktienkurse zur Armada Hoffler Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,02 | 7,09 | 6,95 | 7,09 | 0,71% | 1.127.866,00 |
| 01.07.2025 | 6,87 | 7,14 | 6,83 | 7,04 | 2,47% | 1.895.883,00 |
| 30.06.2025 | 6,91 | 6,95 | 6,77 | 6,87 | -2,00% | 963.599,00 |
| 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% | 860.293,00 |
| 24.06.2025 | 7,17 | 7,21 | 7,06 | 7,08 | -1,12% | 1.032.970,00 |
| 23.06.2025 | 7,02 | 7,23 | 7,01 | 7,16 | 1,99% | 736.905,00 |
| 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% | 827.572,00 |
| 16.06.2025 | 6,90 | 7,00 | 6,86 | 6,92 | 0,87% | 879.688,00 |
| 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% | 680.955,00 |
| 11.06.2025 | 7,07 | 7,12 | 7,03 | 7,05 | 0,00% | 820.354,00 |
| 10.06.2025 | 7,10 | 7,17 | 7,03 | 7,05 | 0,14% | 704.955,00 |
| 09.06.2025 | 7,05 | 7,10 | 6,89 | 7,04 | -0,42% | 1.116.050,00 |
| 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% | 980.422,00 |
| 03.06.2025 | 6,97 | 7,11 | 6,93 | 6,99 | 0,29% | 560.315,00 |
| 02.06.2025 | 6,95 | 7,04 | 6,89 | 6,97 | 0,14% | 811.883,00 |
| 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% | 585.873,00 |
| 28.05.2025 | 7,13 | 7,18 | 7,07 | 7,10 | -1,11% | 490.783,00 |
| 27.05.2025 | 7,05 | 7,20 | 6,99 | 7,18 | 3,16% | 623.536,00 |
| 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% | 692.420,00 |
| 21.05.2025 | 7,13 | 7,19 | 6,81 | 6,82 | -6,19% | 1.232.663,00 |
| 20.05.2025 | 7,26 | 7,35 | 7,23 | 7,27 | -0,68% | 576.400,00 |
| 19.05.2025 | 7,28 | 7,35 | 7,23 | 7,32 | -0,95% | 596.712,00 |
| 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% | 759.401,00 |
| 14.05.2025 | 7,29 | 7,30 | 7,06 | 7,22 | 0,00% | 1.822.408,00 |
| 13.05.2025 | 7,24 | 7,29 | 7,06 | 7,22 | 0,70% | 1.479.833,00 |
| 12.05.2025 | 7,09 | 7,32 | 7,00 | 7,17 | 4,06% | 1.465.321,00 |
| 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% | 1.164.957,00 |
| 07.05.2025 | 6,94 | 7,05 | 6,83 | 6,89 | -0,58% | 793.240,00 |
| 06.05.2025 | 6,88 | 7,02 | 6,82 | 6,93 | 0,58% | 852.433,00 |
| 05.05.2025 | 6,85 | 6,94 | 6,83 | 6,89 | -0,43% | 538.201,00 |
| 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% | 516.786,00 |
| 30.04.2025 | 6,82 | 6,84 | 6,64 | 6,77 | -1,17% | 854.538,00 |
| 29.04.2025 | 6,78 | 6,96 | 6,77 | 6,85 | 0,44% | 1.080.437,00 |
| 28.04.2025 | 6,71 | 6,84 | 6,70 | 6,82 | 1,49% | 669.638,00 |
| 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% | 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 | 6,97 | 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 | 6,51 | 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% | 1.063.169,00 |
| 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% | 2.334.612,00 |
| 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 | 7,60 | 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% | 1.681.594,00 |
| 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% | 1.671.723,00 |
| 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 | 7,74 | 7,84 | 7,56 | 7,59 | -1,30% | 1.638.190,00 |
| 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 | 8,85 | 9,08 | 8,85 | 9,06 | 2,37% | 895.458,00 |
| 06.03.2025 | 8,83 | 8,93 | 8,69 | 8,85 | -0,56% | 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 | 9,14 | 9,20 | 9,12 | 9,18 | 0,22% | 814.619,00 |
| 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 | 9,10 | 9,10 | 8,76 | 8,92 | -1,11% | 1.330.310,00 |
| 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% | 972.661,00 |
| 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 | 9,59 | 9,63 | 9,47 | 9,57 | -0,62% | 418.596,00 |