Armada Hflr Pr (AHH)

AHH
🏛️ Vereinigte Staaten →
6.84
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 10.13 10.27 10.08 10.23 0.8M
2024-12-30 9.99 10.11 9.88 10.08 0.8M
2024-12-27 10.02 10.19 9.98 10.06 1.0M
2024-12-26 10.07 10.21 9.94 10.11 1.5M
2024-12-24 10.20 10.39 10.16 10.37 0.3M
2024-12-23 10.27 10.31 10.14 10.23 0.9M
2024-12-20 10.19 10.55 10.11 10.25 6.0M
2024-12-19 10.40 10.49 10.25 10.27 1.0M
2024-12-18 10.84 10.95 10.29 10.29 1.0M
2024-12-17 10.92 11.00 10.82 10.83 2.1M
2024-12-16 10.87 11.07 10.86 10.99 0.7M
2024-12-13 10.85 10.95 10.79 10.92 0.4M
2024-12-12 10.72 10.90 10.63 10.88 0.8M
2024-12-11 10.98 11.06 10.83 10.85 0.5M
2024-12-10 10.86 11.04 10.74 10.97 0.6M
2024-12-09 10.92 11.02 10.88 10.89 0.7M
2024-12-06 10.98 10.99 10.83 10.87 0.6M
2024-12-05 10.96 11.06 10.91 10.92 0.4M
2024-12-04 10.98 11.08 10.95 11.00 0.5M
2024-12-03 11.14 11.14 10.97 10.98 0.5M
2024-12-02 11.05 11.11 10.97 11.08 0.6M
2024-11-29 11.16 11.24 11.05 11.05 0.5M
2024-11-27 11.16 11.23 11.07 11.09 0.5M
2024-11-26 10.94 11.19 10.91 11.15 0.5M
2024-11-25 11.14 11.23 11.00 11.00 0.9M
2024-11-22 10.94 11.08 10.89 11.07 0.6M
2024-11-21 10.90 10.97 10.82 10.89 0.6M
2024-11-20 11.02 11.02 10.87 10.94 0.5M
2024-11-19 10.95 11.07 10.89 11.04 0.6M
2024-11-18 10.98 11.12 10.94 11.07 0.6M
2024-11-15 10.95 10.99 10.85 10.98 0.6M
2024-11-14 11.08 11.08 10.83 10.87 0.4M
2024-11-13 11.10 11.14 11.00 11.02 0.4M
2024-11-12 11.05 11.15 10.99 11.00 0.6M
2024-11-11 11.19 11.24 11.08 11.08 0.6M
2024-11-08 11.18 11.28 11.13 11.20 0.6M
2024-11-07 11.18 11.30 11.08 11.13 0.5M
2024-11-06 11.15 11.32 11.04 11.25 0.8M
2024-11-05 11.06 11.17 10.90 11.07 0.6M
2024-11-04 10.78 10.95 10.74 10.91 0.6M
2024-11-01 10.93 10.97 10.71 10.75 0.5M
2024-10-31 10.90 10.98 10.83 10.83 0.6M
2024-10-30 10.92 11.09 10.92 10.95 0.4M
2024-10-29 10.99 11.00 10.80 10.92 0.5M
2024-10-28 11.10 11.11 11.03 11.04 0.5M
2024-10-25 11.19 11.19 11.00 11.02 0.4M
2024-10-24 11.08 11.13 11.04 11.10 0.4M
2024-10-23 10.95 11.08 10.95 11.06 0.4M
2024-10-22 10.98 11.06 10.94 11.00 0.4M
2024-10-21 11.23 11.23 10.91 11.00 0.7M
2024-10-18 11.18 11.26 11.16 11.26 0.5M
2024-10-17 11.19 11.21 11.09 11.17 0.4M
2024-10-16 11.23 11.35 11.20 11.25 0.5M
2024-10-15 10.95 11.22 10.92 11.19 0.7M
2024-10-14 10.90 10.99 10.81 10.86 1.0M
2024-10-11 10.80 10.93 10.77 10.91 0.6M
2024-10-10 10.71 10.80 10.68 10.80 0.6M
2024-10-09 10.88 10.91 10.77 10.79 0.5M
2024-10-08 10.83 10.91 10.74 10.88 1.0M
2024-10-07 10.84 10.84 10.68 10.84 0.7M
2024-10-04 10.90 10.90 10.68 10.84 0.7M
2024-10-03 10.77 10.80 10.64 10.76 0.9M
2024-10-02 10.85 10.92 10.71 10.82 0.9M
2024-10-01 11.12 11.12 10.77 10.93 1.3M
2024-09-30 10.97 11.05 10.73 10.83 2.1M
2024-09-27 10.93 11.03 10.81 10.92 1.5M
2024-09-26 10.96 11.14 10.77 10.80 3.9M
2024-09-25 11.97 12.02 11.80 11.86 0.4M
2024-09-24 12.05 12.25 12.04 12.21 0.2M
2024-09-23 11.98 12.11 11.97 12.05 0.3M
2024-09-20 12.16 12.18 11.85 11.90 1.2M
2024-09-19 12.28 12.28 12.08 12.25 0.3M
2024-09-18 12.08 12.25 11.98 12.08 0.5M
2024-09-17 12.08 12.18 12.04 12.05 0.4M
2024-09-16 12.01 12.08 11.98 12.05 0.3M
2024-09-13 11.98 12.00 11.91 11.97 0.4M
2024-09-12 11.79 11.94 11.71 11.86 0.2M
2024-09-11 11.67 11.75 11.51 11.73 0.2M
2024-09-10 11.85 11.85 11.71 11.77 0.4M
2024-09-09 11.84 11.84 11.70 11.79 0.4M
2024-09-06 11.96 12.01 11.69 11.84 0.6M
2024-09-05 12.13 12.22 11.96 11.98 0.5M
2024-09-04 12.09 12.16 11.97 12.06 0.3M
2024-09-03 12.19 12.30 12.06 12.09 0.4M
2024-08-30 12.32 12.33 12.20 12.31 0.4M
2024-08-29 12.27 12.32 12.15 12.25 0.3M
2024-08-28 12.28 12.46 12.26 12.28 0.3M
2024-08-27 12.24 12.32 12.16 12.28 0.3M
2024-08-26 12.28 12.30 12.15 12.26 0.5M
2024-08-23 11.99 12.28 11.92 12.17 0.3M
2024-08-22 11.88 11.97 11.79 11.90 0.3M
2024-08-21 11.82 11.95 11.70 11.89 0.3M
2024-08-20 11.73 11.79 11.65 11.75 0.4M
2024-08-19 11.60 11.81 11.51 11.79 0.4M
2024-08-16 11.46 11.59 11.42 11.54 0.3M
2024-08-15 11.46 11.54 11.35 11.47 0.4M
2024-08-14 11.26 11.34 11.15 11.31 0.4M
2024-08-13 11.23 11.26 11.18 11.23 0.5M
2024-08-12 11.37 11.37 11.05 11.12 0.4M
2024-08-09 11.45 11.45 11.35 11.42 0.3M
2024-08-08 11.21 11.55 11.00 11.42 0.3M
2024-08-07 11.62 11.68 11.39 11.48 0.3M
2024-08-06 11.22 11.55 11.18 11.46 0.3M
2024-08-05 11.34 11.51 11.10 11.27 0.4M
2024-08-02 11.66 11.87 11.58 11.70 0.3M
2024-08-01 11.92 12.06 11.74 11.87 0.4M
2024-07-31 12.06 12.14 11.87 11.88 0.6M
2024-07-30 12.02 12.10 11.86 12.06 0.4M
2024-07-29 11.91 12.02 11.82 12.01 0.3M
2024-07-26 11.94 11.96 11.84 11.87 0.3M
2024-07-25 11.82 11.96 11.73 11.77 0.5M
2024-07-24 11.92 12.06 11.75 11.77 0.6M
2024-07-23 11.78 12.03 11.75 12.00 0.3M
2024-07-22 11.67 11.90 11.61 11.80 0.7M
2024-07-19 11.62 11.72 11.55 11.60 0.5M
2024-07-18 11.68 11.86 11.58 11.61 0.5M
2024-07-17 11.80 12.02 11.75 11.79 0.6M
2024-07-16 11.67 11.85 11.59 11.83 0.3M
2024-07-15 11.59 11.63 11.37 11.57 0.5M
2024-07-12 11.50 11.79 11.48 11.72 0.4M
2024-07-11 11.21 11.41 11.19 11.36 0.5M
2024-07-10 11.08 11.11 10.97 11.05 0.2M
2024-07-09 11.00 11.01 10.91 10.99 0.2M
2024-07-08 11.02 11.06 10.98 11.02 0.2M
2024-07-05 10.95 11.05 10.90 10.94 0.3M
2024-07-03 11.04 11.15 10.96 10.96 0.3M
2024-07-02 11.00 11.11 11.00 11.03 0.5M
2024-07-01 11.07 11.07 10.85 10.97 0.5M
2024-06-28 11.05 11.16 10.90 11.09 1.3M
2024-06-27 10.91 11.00 10.80 11.00 0.7M
2024-06-26 10.72 10.93 10.68 10.92 0.4M
2024-06-25 11.07 11.07 10.92 10.98 0.3M
2024-06-24 11.02 11.13 10.96 11.08 0.4M
2024-06-21 10.98 11.03 10.89 10.98 1.1M
2024-06-20 10.87 11.04 10.85 10.97 0.4M
2024-06-18 11.00 11.00 10.89 10.95 0.3M
2024-06-17 11.00 11.03 10.91 11.01 0.4M
2024-06-14 11.00 11.05 10.95 11.04 0.6M
2024-06-13 11.09 11.15 11.00 11.11 0.3M
2024-06-12 11.21 11.37 11.01 11.07 0.6M
2024-06-11 10.85 10.97 10.85 10.93 0.5M
2024-06-10 10.84 11.03 10.75 10.96 0.8M
2024-06-07 10.94 11.03 10.88 10.93 0.6M
2024-06-06 11.17 11.25 11.11 11.14 0.5M
2024-06-05 11.36 11.42 11.17 11.25 0.6M
2024-06-04 11.33 11.41 11.24 11.31 0.5M
2024-06-03 11.37 11.49 11.27 11.34 0.8M
2024-05-31 11.22 11.38 11.18 11.34 0.5M
2024-05-30 11.04 11.18 10.98 11.16 0.4M
2024-05-29 11.15 11.15 10.85 10.93 0.5M
2024-05-28 11.41 11.42 11.24 11.24 0.3M
2024-05-24 11.36 11.36 11.26 11.33 0.3M
2024-05-23 11.51 11.51 11.22 11.28 0.3M
2024-05-22 11.46 11.53 11.44 11.49 0.3M
2024-05-21 11.35 11.54 11.29 11.47 0.3M
2024-05-20 11.63 11.68 11.41 11.41 0.5M
2024-05-17 11.61 11.75 11.53 11.68 0.3M
2024-05-16 11.70 11.74 11.53 11.60 0.4M
2024-05-15 11.70 11.80 11.64 11.70 0.3M
2024-05-14 11.61 11.72 11.52 11.56 0.5M
2024-05-13 11.59 11.65 11.49 11.54 0.3M
2024-05-10 11.55 11.55 11.32 11.48 0.4M
2024-05-09 11.05 11.59 11.04 11.55 0.5M
2024-05-08 10.98 11.05 10.92 10.96 0.3M
2024-05-07 11.09 11.13 10.99 11.00 0.3M
2024-05-06 10.89 11.02 10.83 11.01 0.3M
2024-05-03 10.99 10.99 10.77 10.83 0.4M
2024-05-02 10.74 10.81 10.58 10.73 0.3M
2024-05-01 10.54 10.77 10.54 10.61 0.4M
2024-04-30 10.55 10.60 10.51 10.52 0.2M
2024-04-29 10.63 10.73 10.60 10.64 0.2M
2024-04-26 10.56 10.71 10.54 10.57 0.3M
2024-04-25 10.47 10.54 10.41 10.50 0.4M
2024-04-24 10.63 10.64 10.52 10.54 0.3M
2024-04-23 10.69 10.90 10.63 10.70 0.2M
2024-04-22 10.52 10.75 10.46 10.72 0.3M
2024-04-19 10.21 10.51 10.20 10.50 0.4M
2024-04-18 10.18 10.26 10.10 10.23 0.3M
2024-04-17 10.11 10.21 10.10 10.11 0.3M
2024-04-16 10.11 10.17 10.03 10.07 0.4M
2024-04-15 10.39 10.43 10.09 10.17 0.5M
2024-04-12 10.42 10.50 10.32 10.36 0.3M
2024-04-11 10.56 10.59 10.41 10.51 0.5M
2024-04-10 10.53 10.55 10.32 10.41 0.5M
2024-04-09 10.57 10.84 10.57 10.82 0.7M
2024-04-08 10.45 10.58 10.45 10.54 0.4M
2024-04-05 10.30 10.44 10.29 10.37 0.3M
2024-04-04 10.46 10.60 10.36 10.38 0.5M
2024-04-03 10.20 10.39 10.16 10.37 0.4M
2024-04-02 10.20 10.27 10.14 10.24 0.6M
2024-04-01 10.46 10.46 10.26 10.27 0.4M
2024-03-28 10.27 10.46 10.27 10.40 0.6M
2024-03-27 10.12 10.23 10.12 10.22 0.5M
2024-03-26 10.23 10.31 10.02 10.02 0.9M
2024-03-25 10.53 10.55 10.37 10.38 0.6M
2024-03-22 10.77 10.81 10.43 10.45 0.5M
2024-03-21 10.71 10.83 10.65 10.76 0.7M
2024-03-20 10.37 10.67 10.34 10.62 0.6M
2024-03-19 10.41 10.48 10.37 10.38 0.6M
2024-03-18 10.46 10.51 10.38 10.41 0.4M
2024-03-15 10.29 10.46 10.25 10.43 1.0M
2024-03-14 10.53 10.54 10.26 10.29 0.4M
2024-03-13 10.50 10.58 10.47 10.52 0.7M
2024-03-12 10.65 10.72 10.53 10.55 0.3M
2024-03-11 10.60 10.71 10.54 10.71 0.3M
2024-03-08 10.70 10.78 10.53 10.62 0.4M
2024-03-07 10.66 10.68 10.53 10.62 0.4M
2024-03-06 10.40 10.57 10.36 10.56 0.4M
2024-03-05 10.49 10.55 10.33 10.34 0.3M
2024-03-04 10.40 10.51 10.36 10.50 0.4M
2024-03-01 10.15 10.44 10.02 10.40 0.8M
2024-02-29 10.37 10.38 10.11 10.18 1.1M
2024-02-28 10.25 10.35 10.15 10.24 0.6M
2024-02-27 10.46 10.51 10.27 10.34 0.5M
2024-02-26 10.56 10.81 10.40 10.40 0.6M
2024-02-23 10.80 10.84 10.57 10.63 0.5M
2024-02-22 11.03 11.34 10.62 10.82 0.9M
2024-02-21 11.41 11.55 11.38 11.53 0.3M
2024-02-20 11.52 11.63 11.31 11.44 0.3M
2024-02-16 11.45 11.62 11.41 11.41 0.4M
2024-02-15 11.51 11.69 11.47 11.62 0.5M
2024-02-14 11.71 11.71 11.27 11.44 0.5M
2024-02-13 11.60 11.60 11.17 11.35 0.7M
2024-02-12 11.90 12.00 11.87 11.94 0.3M
2024-02-09 11.82 11.92 11.71 11.91 0.2M
2024-02-08 11.73 11.88 11.72 11.81 0.3M
2024-02-07 11.86 11.86 11.72 11.76 0.2M
2024-02-06 11.60 11.84 11.58 11.79 0.2M
2024-02-05 11.58 11.75 11.46 11.63 0.2M
2024-02-02 11.84 11.97 11.69 11.75 0.3M
2024-02-01 11.95 12.06 11.68 12.04 0.4M
2024-01-31 12.07 12.25 11.89 11.96 0.6M
2024-01-30 12.19 12.24 12.02 12.05 0.2M
2024-01-29 12.38 12.38 12.07 12.22 0.5M
2024-01-26 12.21 12.42 12.16 12.41 0.5M
2024-01-25 12.27 12.28 12.11 12.12 0.4M
2024-01-24 12.17 12.19 11.99 12.06 0.3M
2024-01-23 12.32 12.36 12.05 12.10 0.2M
2024-01-22 12.29 12.37 12.20 12.25 0.3M
2024-01-19 12.19 12.20 12.05 12.16 0.3M
2024-01-18 12.11 12.16 11.96 12.13 0.3M
2024-01-17 11.96 12.17 11.87 12.03 0.4M
2024-01-16 12.27 12.29 12.09 12.13 0.7M
2024-01-12 12.48 12.52 12.33 12.38 0.1M
2024-01-11 12.27 12.34 12.18 12.30 0.2M
2024-01-10 12.33 12.43 12.31 12.38 0.2M
2024-01-09 12.36 12.47 12.27 12.37 0.2M
2024-01-08 12.31 12.60 12.28 12.54 0.2M
2024-01-05 12.13 12.41 12.10 12.28 0.3M
2024-01-04 12.18 12.33 12.11 12.25 0.3M
2024-01-03 12.36 12.36 12.09 12.09 0.3M
2024-01-02 12.30 12.51 12.19 12.43 0.5M