10,530$
-1,59%
Echtzeit-Aktienkurs Armada Hoffler Properties Inc.
Bid:
Ask:
Aktienkurse zur Armada Hoffler Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 10,63 | 10,64 | 10,52 | 10,54 | -1,50% | 307.463,00 |
| 23.04.2024 | 10,69 | 10,90 | 10,63 | 10,70 | -0,19% | 249.196,00 |
| 22.04.2024 | 10,52 | 10,75 | 10,46 | 10,72 | 2,10% | 341.615,00 |
| 19.04.2024 | 10,21 | 10,51 | 10,20 | 10,50 | 2,64% | 392.512,00 |
| 18.04.2024 | 10,18 | 10,26 | 10,10 | 10,23 | 1,19% | 272.644,00 |
| 17.04.2024 | 10,11 | 10,21 | 10,10 | 10,11 | 0,40% | 328.533,00 |
| 16.04.2024 | 10,11 | 10,17 | 10,03 | 10,07 | -0,98% | 439.097,00 |
| 15.04.2024 | 10,39 | 10,43 | 10,09 | 10,17 | -1,83% | 479.103,00 |
| 12.04.2024 | 10,42 | 10,50 | 10,32 | 10,36 | -1,43% | 266.039,00 |
| 11.04.2024 | 10,56 | 10,59 | 10,41 | 10,51 | 0,96% | 461.372,00 |
| 10.04.2024 | 10,53 | 10,55 | 10,32 | 10,41 | -3,79% | 491.704,00 |
| 09.04.2024 | 10,57 | 10,84 | 10,57 | 10,82 | 2,66% | 669.504,00 |
| 08.04.2024 | 10,45 | 10,58 | 10,45 | 10,54 | 1,64% | 358.454,00 |
| 05.04.2024 | 10,30 | 10,44 | 10,29 | 10,37 | -0,10% | 273.451,00 |
| 04.04.2024 | 10,46 | 10,60 | 10,36 | 10,38 | 0,10% | 514.657,00 |
| 03.04.2024 | 10,20 | 10,39 | 10,16 | 10,37 | 1,27% | 444.541,00 |
| 02.04.2024 | 10,20 | 10,27 | 10,14 | 10,24 | -0,29% | 558.123,00 |
| 01.04.2024 | 10,46 | 10,46 | 10,26 | 10,27 | -1,25% | 443.941,00 |
| 28.03.2024 | 10,27 | 10,46 | 10,27 | 10,40 | 1,76% | 558.827,00 |
| 27.03.2024 | 10,12 | 10,23 | 10,12 | 10,22 | 2,00% | 492.967,00 |
| 26.03.2024 | 10,23 | 10,31 | 10,02 | 10,02 | -3,47% | 907.518,00 |
| 25.03.2024 | 10,53 | 10,55 | 10,37 | 10,38 | -0,67% | 575.061,00 |
| 22.03.2024 | 10,77 | 10,81 | 10,43 | 10,45 | -2,88% | 521.466,00 |
| 21.03.2024 | 10,71 | 10,83 | 10,65 | 10,76 | 1,32% | 681.832,00 |
| 20.03.2024 | 10,37 | 10,67 | 10,34 | 10,62 | 2,31% | 585.654,00 |
| 19.03.2024 | 10,41 | 10,48 | 10,37 | 10,38 | -0,29% | 482.408,00 |
| 18.03.2024 | 10,46 | 10,51 | 10,38 | 10,41 | -0,19% | 416.563,00 |
| 15.03.2024 | 10,29 | 10,46 | 10,25 | 10,43 | 1,36% | 957.597,00 |
| 14.03.2024 | 10,53 | 10,54 | 10,26 | 10,29 | -2,19% | 389.395,00 |
| 13.03.2024 | 10,50 | 10,58 | 10,47 | 10,52 | -0,28% | 727.701,00 |
| 12.03.2024 | 10,65 | 10,72 | 10,53 | 10,55 | -1,49% | 264.514,00 |
| 11.03.2024 | 10,60 | 10,71 | 10,54 | 10,71 | 0,85% | 322.217,00 |
| 08.03.2024 | 10,70 | 10,78 | 10,53 | 10,62 | 0,00% | 429.976,00 |
| 07.03.2024 | 10,66 | 10,68 | 10,53 | 10,62 | 0,57% | 357.029,00 |
| 06.03.2024 | 10,40 | 10,57 | 10,36 | 10,56 | 2,13% | 375.009,00 |
| 05.03.2024 | 10,49 | 10,55 | 10,33 | 10,34 | -1,52% | 347.489,00 |
| 04.03.2024 | 10,40 | 10,51 | 10,36 | 10,50 | 0,96% | 391.730,00 |
| 01.03.2024 | 10,15 | 10,44 | 10,02 | 10,40 | 2,16% | 797.752,00 |
| 29.02.2024 | 10,37 | 10,38 | 10,11 | 10,18 | -0,59% | 1.076.467,00 |
| 28.02.2024 | 10,25 | 10,35 | 10,15 | 10,24 | -0,97% | 601.697,00 |
| 27.02.2024 | 10,46 | 10,51 | 10,27 | 10,34 | -0,58% | 470.955,00 |
| 26.02.2024 | 10,56 | 10,81 | 10,40 | 10,40 | -2,16% | 549.779,00 |
| 23.02.2024 | 10,80 | 10,84 | 10,57 | 10,63 | -1,76% | 464.144,00 |
| 22.02.2024 | 11,03 | 11,34 | 10,62 | 10,82 | -6,16% | 877.415,00 |
| 21.02.2024 | 11,41 | 11,55 | 11,38 | 11,53 | 0,79% | 276.186,00 |
| 20.02.2024 | 11,52 | 11,63 | 11,31 | 11,44 | 0,26% | 325.991,00 |
| 16.02.2024 | 11,45 | 11,62 | 11,41 | 11,41 | -1,81% | 398.855,00 |
| 15.02.2024 | 11,51 | 11,69 | 11,47 | 11,62 | 1,57% | 543.818,00 |
| 14.02.2024 | 11,71 | 11,71 | 11,27 | 11,44 | 0,79% | 467.602,00 |
| 13.02.2024 | 11,60 | 11,60 | 11,17 | 11,35 | -4,94% | 687.711,00 |
| 12.02.2024 | 11,90 | 12,00 | 11,87 | 11,94 | 0,25% | 272.826,00 |
| 09.02.2024 | 11,82 | 11,92 | 11,71 | 11,91 | 0,85% | 227.936,00 |
| 08.02.2024 | 11,73 | 11,88 | 11,72 | 11,81 | 0,43% | 250.630,00 |
| 07.02.2024 | 11,86 | 11,86 | 11,72 | 11,76 | -0,25% | 226.562,00 |
| 06.02.2024 | 11,60 | 11,84 | 11,58 | 11,79 | 1,38% | 228.954,00 |
| 05.02.2024 | 11,58 | 11,75 | 11,46 | 11,63 | -1,02% | 226.944,00 |
| 02.02.2024 | 11,84 | 11,97 | 11,69 | 11,75 | -2,41% | 277.444,00 |
| 01.02.2024 | 11,95 | 12,06 | 11,68 | 12,04 | 0,67% | 420.805,00 |
| 31.01.2024 | 12,07 | 12,25 | 11,89 | 11,96 | -0,75% | 614.712,00 |
| 30.01.2024 | 12,19 | 12,24 | 12,02 | 12,05 | -1,39% | 201.384,00 |
| 29.01.2024 | 12,38 | 12,38 | 12,07 | 12,22 | -1,53% | 510.141,00 |
| 26.01.2024 | 12,21 | 12,42 | 12,16 | 12,41 | 2,39% | 521.044,00 |
| 25.01.2024 | 12,27 | 12,28 | 12,11 | 12,12 | 0,50% | 350.337,00 |
| 24.01.2024 | 12,17 | 12,19 | 11,99 | 12,06 | -0,33% | 268.510,00 |
| 23.01.2024 | 12,32 | 12,36 | 12,05 | 12,10 | -1,22% | 248.256,00 |
| 22.01.2024 | 12,29 | 12,37 | 12,20 | 12,25 | 0,74% | 258.775,00 |
| 19.01.2024 | 12,19 | 12,20 | 12,05 | 12,16 | 0,25% | 317.608,00 |
| 18.01.2024 | 12,11 | 12,16 | 11,96 | 12,13 | 0,83% | 313.557,00 |
| 17.01.2024 | 11,96 | 12,17 | 11,87 | 12,03 | -0,82% | 386.342,00 |
| 16.01.2024 | 12,27 | 12,29 | 12,09 | 12,13 | -2,02% | 648.323,00 |
| 12.01.2024 | 12,48 | 12,52 | 12,33 | 12,38 | 0,65% | 139.969,00 |
| 11.01.2024 | 12,27 | 12,34 | 12,18 | 12,30 | -0,65% | 236.030,00 |
| 10.01.2024 | 12,33 | 12,43 | 12,31 | 12,38 | 0,08% | 171.882,00 |
| 09.01.2024 | 12,36 | 12,47 | 12,27 | 12,37 | -1,36% | 226.603,00 |
| 08.01.2024 | 12,31 | 12,60 | 12,28 | 12,54 | 2,12% | 248.289,00 |
| 05.01.2024 | 12,13 | 12,41 | 12,10 | 12,28 | 0,24% | 291.266,00 |
| 04.01.2024 | 12,18 | 12,33 | 12,11 | 12,25 | 1,32% | 276.336,00 |
| 03.01.2024 | 12,36 | 12,36 | 12,09 | 12,09 | -2,74% | 273.991,00 |
| 02.01.2024 | 12,30 | 12,51 | 12,19 | 12,43 | 0,49% | 316.971,00 |
| 29.12.2023 | 12,65 | 12,66 | 12,37 | 12,37 | -2,37% | 345.180,00 |
| 28.12.2023 | 12,52 | 12,69 | 12,52 | 12,67 | 0,56% | 235.360,00 |
| 27.12.2023 | 12,67 | 12,74 | 12,57 | 12,60 | -0,71% | 228.655,00 |
| 26.12.2023 | 12,68 | 12,72 | 12,54 | 12,69 | -1,01% | 192.973,00 |
| 22.12.2023 | 12,84 | 12,94 | 12,78 | 12,82 | 0,55% | 259.796,00 |
| 21.12.2023 | 12,82 | 12,87 | 12,63 | 12,75 | 0,31% | 222.364,00 |
| 20.12.2023 | 12,89 | 13,09 | 12,70 | 12,71 | -1,63% | 380.508,00 |
| 19.12.2023 | 12,82 | 12,97 | 12,82 | 12,92 | 1,10% | 302.727,00 |
| 18.12.2023 | 13,09 | 13,09 | 12,77 | 12,78 | -1,69% | 434.987,00 |
| 15.12.2023 | 13,04 | 13,11 | 12,80 | 13,00 | -0,38% | 1.275.109,00 |
| 14.12.2023 | 12,89 | 13,07 | 12,81 | 13,05 | 3,74% | 769.019,00 |
| 13.12.2023 | 12,31 | 12,70 | 12,13 | 12,58 | 2,36% | 472.693,00 |
| 12.12.2023 | 12,22 | 12,35 | 12,15 | 12,29 | 0,82% | 577.413,00 |
| 11.12.2023 | 11,95 | 12,21 | 11,87 | 12,19 | 1,84% | 444.874,00 |
| 08.12.2023 | 11,84 | 11,97 | 11,77 | 11,97 | 1,01% | 365.387,00 |
| 07.12.2023 | 11,59 | 11,85 | 11,56 | 11,85 | 2,07% | 315.949,00 |
| 06.12.2023 | 11,56 | 11,67 | 11,49 | 11,61 | 1,40% | 317.873,00 |
| 05.12.2023 | 11,53 | 11,53 | 11,38 | 11,45 | -0,87% | 266.705,00 |
| 04.12.2023 | 11,27 | 11,56 | 11,27 | 11,55 | 1,58% | 319.948,00 |
| 01.12.2023 | 10,99 | 11,37 | 10,91 | 11,37 | 3,55% | 373.793,00 |
| 30.11.2023 | 10,88 | 11,04 | 10,81 | 10,98 | 1,67% | 830.838,00 |