7,565$
1,00%
Echtzeit-Aktienkurs Armada Hoffler Properties Inc.
Bid:
Ask:
Aktienkurse zur Armada Hoffler Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 7,49 | 7,64 | 7,49 | 7,56 | 0,93% | 420.583,00 |
| 17.09.2025 | 7,53 | 7,71 | 7,48 | 7,49 | 0,27% | 582.893,00 |
| 16.09.2025 | 7,44 | 7,54 | 7,43 | 7,47 | 1,08% | 507.096,00 |
| 15.09.2025 | 7,44 | 7,46 | 7,36 | 7,39 | -0,54% | 458.235,00 |
| 12.09.2025 | 7,43 | 7,49 | 7,38 | 7,43 | 0,00% | 362.691,00 |
| 11.09.2025 | 7,17 | 7,48 | 7,17 | 7,43 | 3,34% | 468.986,00 |
| 10.09.2025 | 7,21 | 7,24 | 7,16 | 7,19 | -0,69% | 368.406,00 |
| 09.09.2025 | 7,27 | 7,31 | 7,22 | 7,24 | -1,09% | 501.427,00 |
| 08.09.2025 | 7,25 | 7,37 | 7,14 | 7,32 | 0,27% | 836.338,00 |
| 05.09.2025 | 7,26 | 7,39 | 7,24 | 7,30 | 0,69% | 501.755,00 |
| 04.09.2025 | 7,18 | 7,25 | 7,14 | 7,25 | 1,97% | 478.244,00 |
| 03.09.2025 | 7,09 | 7,15 | 7,05 | 7,11 | 0,00% | 362.677,00 |
| 02.09.2025 | 7,23 | 7,26 | 7,07 | 7,11 | -2,34% | 457.645,00 |
| 29.08.2025 | 7,25 | 7,29 | 7,21 | 7,28 | 0,55% | 487.635,00 |
| 28.08.2025 | 7,19 | 7,28 | 7,09 | 7,24 | 0,56% | 668.032,00 |
| 27.08.2025 | 7,01 | 7,21 | 7,01 | 7,20 | 1,55% | 527.097,00 |
| 26.08.2025 | 7,11 | 7,17 | 7,08 | 7,09 | -0,28% | 509.582,00 |
| 25.08.2025 | 7,07 | 7,15 | 7,02 | 7,11 | -0,28% | 546.572,00 |
| 22.08.2025 | 6,99 | 7,19 | 6,92 | 7,13 | 2,74% | 751.987,00 |
| 21.08.2025 | 6,91 | 6,97 | 6,88 | 6,94 | 0,29% | 419.937,00 |
| 20.08.2025 | 7,02 | 7,09 | 6,92 | 6,92 | -2,40% | 446.923,00 |
| 19.08.2025 | 7,08 | 7,18 | 7,05 | 7,09 | 1,00% | 327.436,00 |
| 18.08.2025 | 7,06 | 7,11 | 7,01 | 7,02 | -0,28% | 365.362,00 |
| 15.08.2025 | 7,19 | 7,23 | 7,04 | 7,04 | -1,81% | 650.215,00 |
| 14.08.2025 | 7,13 | 7,20 | 7,10 | 7,17 | -0,69% | 526.801,00 |
| 13.08.2025 | 7,15 | 7,27 | 7,12 | 7,22 | 0,98% | 647.491,00 |
| 12.08.2025 | 7,00 | 7,15 | 6,96 | 7,15 | 2,88% | 548.156,00 |
| 11.08.2025 | 6,93 | 7,00 | 6,88 | 6,95 | 0,00% | 763.396,00 |
| 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% | 932.670,00 |
| 06.08.2025 | 6,77 | 6,84 | 6,72 | 6,80 | 0,74% | 849.009,00 |
| 05.08.2025 | 6,86 | 7,02 | 6,60 | 6,75 | -0,30% | 933.284,00 |
| 04.08.2025 | 6,71 | 6,84 | 6,66 | 6,77 | 1,20% | 1.072.876,00 |
| 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% | 797.946,00 |
| 30.07.2025 | 7,01 | 7,13 | 6,86 | 6,91 | -2,68% | 650.296,00 |
| 29.07.2025 | 6,96 | 7,13 | 6,95 | 7,10 | 2,16% | 640.279,00 |
| 28.07.2025 | 7,04 | 7,05 | 6,94 | 6,95 | -1,28% | 628.544,00 |
| 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% | 509.419,00 |
| 23.07.2025 | 7,17 | 7,18 | 7,05 | 7,09 | -0,98% | 592.310,00 |
| 22.07.2025 | 7,07 | 7,19 | 7,03 | 7,16 | 1,99% | 632.026,00 |
| 21.07.2025 | 7,11 | 7,21 | 7,01 | 7,02 | -0,85% | 600.237,00 |
| 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% | 1.096.349,00 |
| 16.07.2025 | 7,00 | 7,12 | 6,98 | 7,09 | 2,31% | 874.038,00 |
| 15.07.2025 | 7,11 | 7,11 | 6,93 | 6,93 | -2,26% | 623.862,00 |
| 14.07.2025 | 7,04 | 7,10 | 7,01 | 7,09 | 0,42% | 524.343,00 |
| 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% | 520.603,00 |
| 09.07.2025 | 7,04 | 7,06 | 6,97 | 7,01 | 0,43% | 720.107,00 |
| 08.07.2025 | 6,90 | 7,05 | 6,90 | 6,98 | 1,01% | 715.649,00 |
| 07.07.2025 | 7,10 | 7,15 | 6,91 | 6,91 | -3,36% | 840.881,00 |
| 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% | 1.127.866,00 |
| 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 | 7,26 | 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 |