35,100€
-0,28%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 35,10 | 35,40 | 34,90 | 35,20 | 0,00% | - |
| 16.10.2024 | 34,30 | 35,30 | 34,20 | 35,20 | 2,92% | - |
| 15.10.2024 | 34,70 | 35,10 | 34,20 | 34,20 | -1,16% | - |
| 14.10.2024 | 34,60 | 35,10 | 34,50 | 34,60 | 0,00% | - |
| 11.10.2024 | 34,30 | 34,70 | 34,10 | 34,60 | 0,87% | - |
| 10.10.2024 | 34,20 | 34,70 | 34,00 | 34,30 | 0,29% | - |
| 09.10.2024 | 34,00 | 34,30 | 33,90 | 34,20 | 0,59% | - |
| 08.10.2024 | 34,20 | 34,60 | 33,90 | 34,00 | -0,87% | - |
| 07.10.2024 | 34,90 | 35,00 | 34,30 | 34,30 | -1,72% | - |
| 04.10.2024 | 34,50 | 35,10 | 34,40 | 34,90 | 1,16% | - |
| 03.10.2024 | 34,50 | 34,70 | 34,30 | 34,50 | 0,00% | - |
| 02.10.2024 | 34,40 | 34,60 | 34,00 | 34,50 | 0,29% | - |
| 01.10.2024 | 34,50 | 34,80 | 34,30 | 34,40 | 0,00% | - |
| 30.09.2024 | 34,30 | 34,50 | 34,00 | 34,40 | 0,29% | - |
| 27.09.2024 | 34,40 | 34,80 | 34,30 | 34,30 | -0,29% | - |
| 26.09.2024 | 35,30 | 35,50 | 34,30 | 34,40 | -2,55% | - |
| 25.09.2024 | 35,30 | 35,90 | 35,10 | 35,30 | 0,00% | - |
| 24.09.2024 | 35,90 | 36,00 | 35,30 | 35,30 | -1,67% | - |
| 23.09.2024 | 35,40 | 36,20 | 35,40 | 35,90 | 1,13% | - |
| 20.09.2024 | 35,70 | 35,90 | 35,30 | 35,50 | -0,28% | - |
| 19.09.2024 | 35,70 | 36,10 | 35,50 | 35,60 | -0,28% | - |
| 18.09.2024 | 36,30 | 36,40 | 35,60 | 35,70 | -1,65% | - |
| 17.09.2024 | 36,80 | 37,00 | 36,10 | 36,30 | -1,36% | - |
| 16.09.2024 | 37,10 | 37,20 | 36,60 | 36,80 | -0,81% | - |
| 13.09.2024 | 36,70 | 37,30 | 36,40 | 37,10 | 1,09% | - |
| 12.09.2024 | 36,40 | 37,00 | 36,20 | 36,70 | 0,82% | - |
| 11.09.2024 | 36,20 | 36,50 | 35,60 | 36,40 | 0,55% | - |
| 10.09.2024 | 35,50 | 36,30 | 35,40 | 36,20 | 1,97% | - |
| 09.09.2024 | 35,50 | 36,20 | 35,00 | 35,50 | 0,00% | - |
| 06.09.2024 | 35,80 | 36,00 | 34,70 | 35,50 | -0,84% | - |
| 05.09.2024 | 35,70 | 36,40 | 35,50 | 35,80 | 0,28% | - |
| 04.09.2024 | 35,80 | 36,20 | 35,50 | 35,70 | -0,28% | - |
| 03.09.2024 | 36,00 | 36,10 | 35,70 | 35,80 | -0,56% | - |
| 02.09.2024 | 36,00 | 36,00 | 35,80 | 36,00 | 0,00% | - |
| 30.08.2024 | 35,40 | 36,10 | 35,30 | 36,00 | 1,69% | - |
| 29.08.2024 | 35,30 | 36,00 | 35,10 | 35,40 | 0,28% | - |
| 28.08.2024 | 34,70 | 35,30 | 34,70 | 35,30 | 1,73% | - |
| 27.08.2024 | 34,60 | 35,10 | 34,30 | 34,70 | 0,58% | - |
| 26.08.2024 | 34,40 | 35,30 | 34,30 | 34,50 | 0,29% | - |
| 23.08.2024 | 34,50 | 34,80 | 34,30 | 34,40 | 0,00% | - |
| 22.08.2024 | 34,60 | 34,80 | 34,30 | 34,40 | -0,58% | - |
| 21.08.2024 | 34,70 | 35,00 | 34,50 | 34,60 | -0,57% | - |
| 20.08.2024 | 34,80 | 34,80 | 34,30 | 34,80 | -0,29% | - |
| 19.08.2024 | 34,80 | 35,10 | 34,60 | 34,90 | 0,87% | 3,00 |
| 16.08.2024 | 35,00 | 35,00 | 34,60 | 34,60 | -1,14% | - |
| 15.08.2024 | 34,80 | 35,40 | 34,50 | 35,00 | 0,57% | - |
| 14.08.2024 | 35,00 | 35,10 | 34,70 | 34,80 | -0,57% | - |
| 13.08.2024 | 35,20 | 35,40 | 34,90 | 35,00 | -0,28% | - |
| 12.08.2024 | 35,10 | 35,20 | 34,70 | 35,10 | 0,00% | - |
| 09.08.2024 | 35,10 | 35,60 | 34,90 | 35,10 | 0,00% | - |
| 08.08.2024 | 35,10 | 35,40 | 34,70 | 35,10 | 0,00% | - |
| 07.08.2024 | 34,80 | 35,60 | 34,60 | 35,10 | 0,57% | - |
| 06.08.2024 | 33,80 | 35,30 | 33,60 | 34,90 | 3,25% | - |
| 05.08.2024 | 34,60 | 34,70 | 32,70 | 33,80 | -2,31% | - |
| 02.08.2024 | 34,20 | 35,60 | 33,40 | 34,60 | 1,17% | - |
| 01.08.2024 | 33,40 | 34,20 | 33,40 | 34,20 | 2,40% | 150,00 |
| 31.07.2024 | 33,40 | 33,80 | 33,10 | 33,40 | 0,00% | - |
| 30.07.2024 | 33,20 | 33,60 | 32,90 | 33,40 | 0,91% | - |
| 29.07.2024 | 32,60 | 33,50 | 32,50 | 33,10 | 1,53% | - |
| 26.07.2024 | 32,20 | 32,70 | 32,10 | 32,60 | 1,24% | - |
| 25.07.2024 | 33,00 | 33,30 | 31,70 | 32,20 | -2,42% | - |
| 24.07.2024 | 33,70 | 33,80 | 32,90 | 33,00 | -2,08% | - |
| 23.07.2024 | 33,80 | 34,10 | 33,60 | 33,70 | -0,30% | - |
| 22.07.2024 | 33,30 | 33,90 | 33,20 | 33,80 | 1,81% | - |
| 19.07.2024 | 33,40 | 33,50 | 33,00 | 33,20 | 0,00% | - |
| 18.07.2024 | 33,20 | 33,70 | 33,00 | 33,20 | 0,00% | - |
| 17.07.2024 | 33,20 | 33,40 | 33,00 | 33,20 | -0,30% | - |
| 16.07.2024 | 32,80 | 33,50 | 32,80 | 33,30 | 1,52% | - |
| 15.07.2024 | 33,00 | 33,50 | 32,70 | 32,80 | -1,20% | 150,00 |
| 12.07.2024 | 33,60 | 33,80 | 33,10 | 33,20 | -1,48% | - |
| 11.07.2024 | 34,40 | 34,90 | 33,70 | 33,70 | -2,03% | 255,00 |
| 10.07.2024 | 34,40 | 34,60 | 34,10 | 34,40 | -0,29% | - |
| 09.07.2024 | 34,60 | 34,80 | 34,30 | 34,50 | -0,29% | - |
| 08.07.2024 | 34,40 | 34,80 | 34,40 | 34,60 | 0,29% | - |
| 05.07.2024 | 34,60 | 34,90 | 34,40 | 34,50 | -0,29% | - |
| 04.07.2024 | 34,60 | 34,80 | 34,60 | 34,60 | -0,29% | - |
| 03.07.2024 | 34,80 | 35,10 | 34,50 | 34,70 | 0,00% | - |
| 02.07.2024 | 34,80 | 35,30 | 34,70 | 34,70 | -0,86% | - |
| 01.07.2024 | 34,90 | 35,00 | 34,30 | 35,00 | 0,86% | 255,00 |
| 28.06.2024 | 34,30 | 34,70 | 34,20 | 34,70 | 1,17% | - |
| 27.06.2024 | 33,80 | 34,30 | 33,60 | 34,30 | 1,48% | - |
| 26.06.2024 | 33,80 | 34,00 | 33,50 | 33,80 | 0,00% | - |
| 25.06.2024 | 34,30 | 34,40 | 33,80 | 33,80 | -1,46% | - |
| 24.06.2024 | 34,00 | 34,50 | 33,70 | 34,30 | 0,88% | - |
| 21.06.2024 | 33,60 | 34,10 | 33,60 | 34,00 | 1,19% | - |
| 20.06.2024 | 33,60 | 34,10 | 33,30 | 33,60 | 0,00% | - |
| 19.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 18.06.2024 | 33,00 | 33,70 | 33,00 | 33,60 | 1,20% | - |
| 17.06.2024 | 33,20 | 33,20 | 32,60 | 33,20 | 0,61% | - |
| 14.06.2024 | 33,00 | 33,30 | 32,60 | 33,00 | 0,00% | - |
| 13.06.2024 | 32,60 | 33,00 | 32,50 | 33,00 | 1,23% | - |
| 12.06.2024 | 33,20 | 33,50 | 32,50 | 32,60 | -1,81% | - |
| 11.06.2024 | 33,20 | 33,40 | 33,00 | 33,20 | 0,00% | - |
| 10.06.2024 | 33,00 | 33,30 | 32,80 | 33,20 | 0,61% | - |
| 07.06.2024 | 32,80 | 33,10 | 32,50 | 33,00 | 0,61% | - |
| 06.06.2024 | 33,00 | 33,10 | 32,70 | 32,80 | -0,61% | - |
| 05.06.2024 | 33,40 | 33,60 | 32,90 | 33,00 | -1,20% | - |
| 04.06.2024 | 33,00 | 33,50 | 32,60 | 33,40 | 1,21% | - |
| 03.06.2024 | 33,20 | 33,60 | 32,70 | 33,00 | -0,60% | - |
| 31.05.2024 | 33,00 | 33,30 | 32,70 | 33,20 | 0,91% | - |