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
2025-10-06 7.00 7.04 6.84 6.84 0.8M
2025-10-03 7.06 7.16 6.98 6.98 0.5M
2025-10-02 6.94 7.06 6.90 7.03 0.6M
2025-10-01 6.97 7.06 6.94 6.99 0.8M
2025-09-30 6.82 7.02 6.82 7.01 0.9M
2025-09-29 6.85 6.88 6.77 6.84 0.7M
2025-09-26 6.83 6.85 6.79 6.81 0.6M
2025-09-25 6.93 6.95 6.79 6.80 0.5M
2025-09-24 7.10 7.12 6.94 6.94 0.6M
2025-09-23 7.27 7.35 7.23 7.23 0.6M
2025-09-22 7.35 7.38 7.22 7.26 0.6M
2025-09-19 7.59 7.60 7.35 7.37 1.1M
2025-09-18 7.49 7.64 7.49 7.56 0.4M
2025-09-17 7.50 7.71 7.48 7.49 0.6M
2025-09-16 7.47 7.54 7.43 7.47 0.5M
2025-09-15 7.44 7.46 7.36 7.39 0.5M
2025-09-12 7.43 7.49 7.38 7.43 0.4M
2025-09-11 7.17 7.48 7.17 7.43 0.5M
2025-09-10 7.21 7.24 7.16 7.19 0.4M
2025-09-09 7.27 7.31 7.22 7.24 0.5M
2025-09-08 7.25 7.37 7.14 7.32 0.8M
2025-09-05 7.26 7.39 7.24 7.30 0.5M
2025-09-04 7.16 7.25 7.14 7.25 0.5M
2025-09-03 7.08 7.15 7.06 7.11 0.4M
2025-09-02 7.24 7.26 7.07 7.11 0.5M
2025-08-29 7.25 7.29 7.21 7.28 0.5M
2025-08-28 7.21 7.28 7.09 7.24 0.7M
2025-08-27 7.07 7.21 7.01 7.20 0.5M
2025-08-26 7.12 7.17 7.08 7.09 0.5M
2025-08-25 7.06 7.15 7.02 7.11 0.5M
2025-08-22 6.99 7.19 6.92 7.13 0.8M
2025-08-21 6.91 6.97 6.88 6.94 0.4M
2025-08-20 7.00 7.09 6.92 6.92 0.4M
2025-08-19 7.06 7.18 7.05 7.09 0.3M
2025-08-18 7.06 7.11 7.01 7.02 0.4M
2025-08-15 7.19 7.23 7.04 7.04 0.7M
2025-08-14 7.12 7.20 7.11 7.17 0.5M
2025-08-13 7.15 7.27 7.12 7.22 0.7M
2025-08-12 7.00 7.15 6.96 7.15 0.5M
2025-08-11 6.94 7.00 6.88 6.95 0.8M
2025-08-08 6.95 7.07 6.91 6.95 1.0M
2025-08-07 6.87 7.03 6.85 6.93 0.9M
2025-08-06 6.78 6.84 6.72 6.80 0.8M
2025-08-05 6.88 7.02 6.60 6.75 0.9M
2025-08-04 6.73 6.84 6.66 6.77 1.1M
2025-08-01 6.82 6.85 6.64 6.69 0.8M
2025-07-31 6.87 6.95 6.79 6.83 0.8M
2025-07-30 7.12 7.13 6.86 6.91 0.7M
2025-07-29 6.96 7.13 6.95 7.10 0.6M
2025-07-28 7.05 7.05 6.94 6.95 0.6M
2025-07-25 7.05 7.08 6.97 7.04 0.5M
2025-07-24 7.09 7.16 7.04 7.08 0.5M
2025-07-23 7.18 7.18 7.05 7.09 0.6M
2025-07-22 7.03 7.19 7.03 7.16 0.6M
2025-07-21 7.13 7.21 7.01 7.02 0.6M
2025-07-18 7.13 7.13 7.03 7.08 0.5M
2025-07-17 7.06 7.18 7.02 7.09 1.1M
2025-07-16 6.98 7.12 6.98 7.09 0.9M
2025-07-15 7.09 7.11 6.93 6.93 0.6M
2025-07-14 7.02 7.10 7.01 7.09 0.5M
2025-07-11 6.97 7.08 6.92 7.06 0.6M
2025-07-10 7.00 7.12 6.99 7.04 0.5M
2025-07-09 7.02 7.06 6.97 7.01 0.7M
2025-07-08 6.90 7.05 6.90 6.98 0.7M
2025-07-07 7.09 7.15 6.91 6.91 0.8M
2025-07-03 7.06 7.16 7.00 7.15 1.1M
2025-07-02 7.04 7.09 6.95 7.09 1.1M
2025-07-01 6.88 7.14 6.83 7.04 1.9M
2025-06-30 6.95 6.95 6.77 6.87 1.0M
2025-06-27 7.14 7.20 6.97 7.01 1.4M
2025-06-26 6.87 6.98 6.85 6.96 1.0M
2025-06-25 7.05 7.06 6.85 6.86 0.9M
2025-06-24 7.18 7.21 7.06 7.08 1.1M
2025-06-23 7.01 7.23 7.01 7.16 0.7M
2025-06-20 7.00 7.17 6.95 7.02 6.0M
2025-06-18 6.80 6.97 6.79 6.94 0.9M
2025-06-17 6.87 6.90 6.77 6.79 0.8M
2025-06-16 6.90 7.00 6.86 6.92 0.9M
2025-06-13 6.96 7.00 6.83 6.86 0.8M
2025-06-12 7.02 7.05 6.95 7.02 0.7M
2025-06-11 7.07 7.12 7.03 7.05 0.8M
2025-06-10 7.08 7.17 7.03 7.05 0.7M
2025-06-09 7.08 7.10 6.89 7.04 1.1M
2025-06-06 7.04 7.15 7.01 7.07 0.7M
2025-06-05 6.97 7.02 6.93 6.95 0.9M
2025-06-04 6.97 7.03 6.92 7.00 1.0M
2025-06-03 6.96 7.11 6.93 6.99 0.6M
2025-06-02 6.91 7.04 6.89 6.97 0.8M
2025-05-30 7.01 7.03 6.88 6.96 0.9M
2025-05-29 7.12 7.15 6.96 6.99 0.6M
2025-05-28 7.18 7.18 7.07 7.10 0.5M
2025-05-27 7.05 7.20 6.99 7.18 0.6M
2025-05-23 6.75 7.03 6.75 6.96 1.4M
2025-05-22 6.79 6.89 6.74 6.83 0.7M
2025-05-21 7.13 7.19 6.81 6.82 1.2M
2025-05-20 7.28 7.35 7.23 7.27 0.6M
2025-05-19 7.29 7.35 7.23 7.32 0.6M
2025-05-16 7.32 7.43 7.27 7.39 0.9M
2025-05-15 7.20 7.34 7.19 7.31 0.8M
2025-05-14 7.29 7.30 7.06 7.22 1.8M
2025-05-13 7.22 7.29 7.06 7.22 1.5M
2025-05-12 7.09 7.32 7.00 7.17 1.5M
2025-05-09 6.87 6.92 6.79 6.89 0.7M
2025-05-08 6.81 6.96 6.65 6.81 1.2M
2025-05-07 6.94 7.05 6.83 6.89 0.8M
2025-05-06 6.88 7.02 6.82 6.93 0.9M
2025-05-05 6.88 6.94 6.83 6.89 0.5M
2025-05-02 6.91 6.95 6.82 6.92 0.7M
2025-05-01 6.82 6.86 6.70 6.78 0.5M
2025-04-30 6.79 6.84 6.64 6.77 0.9M
2025-04-29 6.77 6.96 6.77 6.85 1.1M
2025-04-28 6.71 6.84 6.70 6.82 0.7M
2025-04-25 6.76 6.79 6.62 6.72 0.5M
2025-04-24 6.81 6.86 6.74 6.78 0.9M
2025-04-23 7.10 7.12 6.80 6.80 0.7M
2025-04-22 6.83 6.97 6.79 6.94 0.6M
2025-04-21 6.73 6.80 6.62 6.76 1.2M
2025-04-17 6.59 6.84 6.59 6.82 0.9M
2025-04-16 6.86 6.90 6.55 6.56 2.6M
2025-04-15 6.87 6.97 6.83 6.90 0.8M
2025-04-14 6.80 6.95 6.79 6.90 1.3M
2025-04-11 6.51 6.75 6.45 6.72 1.3M
2025-04-10 6.69 6.69 6.29 6.52 1.1M
2025-04-09 6.27 6.83 6.10 6.76 2.2M
2025-04-08 6.75 6.78 6.34 6.37 1.1M
2025-04-07 6.55 6.90 6.38 6.57 1.9M
2025-04-04 6.79 6.87 6.52 6.85 2.3M
2025-04-03 7.25 7.26 6.81 6.92 1.8M
2025-04-02 7.40 7.50 7.35 7.36 1.0M
2025-04-01 7.50 7.63 7.35 7.42 1.1M
2025-03-31 7.42 7.55 7.35 7.51 0.9M
2025-03-28 7.60 7.63 7.37 7.50 1.1M
2025-03-27 7.53 7.76 7.49 7.52 1.7M
2025-03-26 7.59 7.64 7.48 7.55 1.0M
2025-03-25 7.97 7.98 7.66 7.75 1.1M
2025-03-24 7.78 7.97 7.77 7.90 1.0M
2025-03-21 7.69 7.76 7.60 7.69 1.7M
2025-03-20 7.83 7.88 7.67 7.78 1.1M
2025-03-19 7.69 7.93 7.65 7.82 2.6M
2025-03-18 7.61 7.88 7.56 7.66 2.1M
2025-03-17 7.57 7.72 7.47 7.65 2.2M
2025-03-14 7.74 7.84 7.56 7.59 1.6M
2025-03-13 8.35 8.49 7.61 7.69 2.6M
2025-03-12 8.77 8.82 8.58 8.70 0.9M
2025-03-11 8.94 9.00 8.73 8.73 0.8M
2025-03-10 9.08 9.22 8.90 8.90 0.9M
2025-03-07 8.85 9.08 8.85 9.06 0.9M
2025-03-06 8.83 8.93 8.69 8.85 0.8M
2025-03-05 9.00 9.04 8.81 8.90 0.7M
2025-03-04 9.05 9.12 8.95 8.96 0.7M
2025-03-03 9.16 9.28 9.10 9.11 0.6M
2025-02-28 9.14 9.20 9.12 9.18 0.8M
2025-02-27 9.11 9.23 9.09 9.16 0.5M
2025-02-26 9.00 9.16 9.00 9.14 0.6M
2025-02-25 8.93 9.11 8.91 9.04 0.6M
2025-02-24 8.95 9.10 8.87 8.91 1.0M
2025-02-21 9.10 9.10 8.76 8.92 1.3M
2025-02-20 9.40 9.46 8.92 9.02 1.6M
2025-02-19 9.35 9.35 9.12 9.17 1.0M
2025-02-18 9.47 9.48 9.32 9.37 1.1M
2025-02-14 9.65 9.69 9.47 9.48 0.6M
2025-02-13 9.63 9.68 9.60 9.63 0.5M
2025-02-12 9.50 9.60 9.44 9.59 0.4M
2025-02-11 9.62 9.70 9.55 9.65 0.4M
2025-02-10 9.58 9.68 9.43 9.66 0.7M
2025-02-07 9.59 9.63 9.47 9.57 0.4M
2025-02-06 9.64 9.68 9.51 9.63 0.5M
2025-02-05 9.71 9.77 9.61 9.64 0.4M
2025-02-04 9.61 9.73 9.54 9.68 0.5M
2025-02-03 9.63 9.74 9.50 9.66 0.6M
2025-01-31 9.67 9.80 9.61 9.78 1.0M
2025-01-30 9.67 9.73 9.63 9.69 0.5M
2025-01-29 9.72 9.73 9.51 9.58 0.6M
2025-01-28 9.96 10.08 9.65 9.67 0.7M
2025-01-27 9.96 10.26 9.96 10.04 0.7M
2025-01-24 9.84 10.01 9.79 9.85 0.7M
2025-01-23 9.74 9.88 9.67 9.84 0.5M
2025-01-22 9.91 9.92 9.69 9.71 0.5M
2025-01-21 9.80 9.99 9.79 9.95 0.5M
2025-01-17 9.84 9.89 9.74 9.76 0.5M
2025-01-16 9.64 9.87 9.58 9.81 0.6M
2025-01-15 9.60 9.70 9.51 9.67 1.1M
2025-01-14 9.67 9.69 9.26 9.36 1.2M
2025-01-13 9.69 9.75 9.53 9.74 0.6M
2025-01-10 9.73 9.74 9.56 9.70 0.5M
2025-01-08 9.87 9.95 9.72 9.82 0.6M
2025-01-07 10.01 10.05 9.81 9.91 0.7M
2025-01-06 10.18 10.20 9.95 9.95 0.6M
2025-01-03 10.11 10.24 10.02 10.20 0.6M
2025-01-02 10.26 10.26 10.01 10.08 0.4M