34,200€
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,70 | 35,50 | 34,40 | 35,00 | 0,86% | - |
| 19.12.2024 | 34,60 | 35,70 | 34,50 | 34,70 | 0,00% | - |
| 18.12.2024 | 34,80 | 35,50 | 34,50 | 34,70 | -1,42% | - |
| 17.12.2024 | 35,20 | 35,70 | 34,60 | 35,20 | -1,12% | - |
| 16.12.2024 | 35,20 | 36,30 | 35,20 | 35,60 | 0,00% | - |
| 13.12.2024 | 36,00 | 36,10 | 35,30 | 35,60 | -1,93% | - |
| 12.12.2024 | 35,80 | 36,50 | 35,70 | 36,30 | 0,83% | - |
| 11.12.2024 | 35,20 | 36,40 | 35,20 | 36,00 | 0,84% | - |
| 10.12.2024 | 35,60 | 36,30 | 35,60 | 35,70 | 0,00% | - |
| 09.12.2024 | 35,30 | 35,90 | 35,10 | 35,70 | 1,13% | - |
| 06.12.2024 | 34,80 | 35,60 | 34,80 | 35,30 | 0,00% | - |
| 05.12.2024 | 35,90 | 35,90 | 35,10 | 35,30 | -1,12% | - |
| 04.12.2024 | 35,20 | 35,90 | 35,20 | 35,70 | 0,00% | - |
| 03.12.2024 | 35,40 | 36,00 | 35,40 | 35,70 | -0,56% | - |
| 02.12.2024 | 36,20 | 36,90 | 35,70 | 35,90 | -0,55% | - |
| 29.11.2024 | 36,60 | 36,80 | 25,80 | 36,10 | -1,63% | - |
| 28.11.2024 | 36,20 | 36,70 | 36,20 | 36,70 | 0,55% | - |
| 27.11.2024 | 36,20 | 36,80 | 36,20 | 36,50 | 0,00% | - |
| 26.11.2024 | 35,80 | 36,90 | 35,80 | 36,50 | 0,55% | - |
| 25.11.2024 | 36,10 | 36,40 | 35,80 | 36,30 | 0,55% | - |
| 22.11.2024 | 35,60 | 36,40 | 35,60 | 36,10 | 0,56% | - |
| 21.11.2024 | 35,60 | 36,10 | 35,50 | 35,90 | 0,56% | - |
| 20.11.2024 | 35,20 | 35,90 | 35,20 | 35,70 | 0,56% | - |
| 19.11.2024 | 35,00 | 35,70 | 35,00 | 35,50 | 0,57% | - |
| 18.11.2024 | 35,70 | 35,90 | 35,30 | 35,30 | -1,12% | - |
| 15.11.2024 | 35,00 | 35,80 | 35,00 | 35,70 | 0,00% | - |
| 14.11.2024 | 35,90 | 36,20 | 35,50 | 35,70 | -0,56% | - |
| 13.11.2024 | 35,00 | 36,30 | 34,70 | 35,90 | 2,28% | - |
| 12.11.2024 | 35,20 | 35,60 | 35,10 | 35,10 | 0,00% | - |
| 11.11.2024 | 34,60 | 35,90 | 34,60 | 35,10 | 1,74% | - |
| 08.11.2024 | 33,60 | 34,90 | 33,60 | 34,50 | 1,17% | - |
| 07.11.2024 | 33,80 | 34,30 | 33,30 | 34,10 | 0,59% | - |
| 06.11.2024 | 33,20 | 34,30 | 32,90 | 33,90 | 4,95% | - |
| 05.11.2024 | 32,00 | 32,50 | 32,00 | 32,30 | 0,00% | - |
| 04.11.2024 | 32,20 | 32,50 | 31,90 | 32,30 | 1,57% | - |
| 01.11.2024 | 32,20 | 32,70 | 31,60 | 31,80 | -3,05% | - |
| 31.10.2024 | 33,70 | 33,70 | 32,30 | 32,80 | -4,37% | - |
| 30.10.2024 | 34,90 | 34,90 | 33,30 | 34,30 | -0,87% | - |
| 29.10.2024 | 35,50 | 35,80 | 34,60 | 34,60 | -1,98% | - |
| 28.10.2024 | 35,60 | 35,70 | 34,60 | 35,30 | -0,56% | - |
| 25.10.2024 | 35,70 | 36,00 | 35,20 | 35,50 | -0,56% | - |
| 24.10.2024 | 35,60 | 36,50 | 35,60 | 35,70 | -1,38% | - |
| 23.10.2024 | 34,80 | 36,50 | 34,80 | 36,20 | 2,55% | - |
| 22.10.2024 | 34,40 | 35,50 | 34,30 | 35,30 | 2,32% | - |
| 21.10.2024 | 35,10 | 35,20 | 34,50 | 34,50 | -1,71% | - |
| 18.10.2024 | 35,20 | 35,30 | 34,90 | 35,10 | -0,28% | - |
| 17.10.2024 | 34,60 | 35,40 | 34,60 | 35,20 | 0,28% | - |
| 16.10.2024 | 34,00 | 35,30 | 34,00 | 35,10 | 1,74% | - |
| 15.10.2024 | 34,40 | 35,10 | 34,30 | 34,50 | -0,58% | - |
| 14.10.2024 | 34,20 | 34,80 | 34,20 | 34,70 | 0,00% | - |
| 11.10.2024 | 33,80 | 34,70 | 33,80 | 34,70 | 1,17% | - |
| 10.10.2024 | 34,10 | 34,70 | 34,00 | 34,30 | 0,59% | - |
| 09.10.2024 | 34,00 | 34,30 | 33,90 | 34,10 | 0,29% | - |
| 08.10.2024 | 34,00 | 34,60 | 33,90 | 34,00 | -1,73% | - |
| 07.10.2024 | 34,90 | 35,00 | 34,30 | 34,60 | -0,86% | - |
| 04.10.2024 | 34,20 | 35,10 | 34,20 | 34,90 | 1,16% | - |
| 03.10.2024 | 34,50 | 34,80 | 34,20 | 34,50 | 0,00% | - |
| 02.10.2024 | 34,40 | 34,60 | 34,00 | 34,50 | 0,00% | - |
| 01.10.2024 | 34,00 | 34,80 | 34,00 | 34,50 | 0,00% | - |
| 30.09.2024 | 34,20 | 34,50 | 34,00 | 34,50 | 0,58% | - |
| 27.09.2024 | 34,60 | 34,80 | 34,30 | 34,30 | -0,58% | - |
| 26.09.2024 | 35,00 | 35,50 | 34,30 | 34,50 | -2,27% | - |
| 25.09.2024 | 35,30 | 35,80 | 35,10 | 35,30 | -0,28% | - |
| 24.09.2024 | 36,00 | 36,00 | 35,30 | 35,40 | -1,39% | - |
| 23.09.2024 | 35,20 | 36,30 | 35,20 | 35,90 | 1,13% | - |
| 20.09.2024 | 35,60 | 35,90 | 35,30 | 35,50 | -0,56% | - |
| 19.09.2024 | 35,40 | 36,00 | 35,40 | 35,70 | 0,00% | - |
| 18.09.2024 | 36,30 | 36,40 | 35,50 | 35,70 | -1,65% | - |
| 17.09.2024 | 36,40 | 37,00 | 36,10 | 36,30 | -1,36% | - |
| 16.09.2024 | 37,00 | 37,20 | 36,60 | 36,80 | -0,81% | - |
| 13.09.2024 | 36,40 | 37,30 | 36,40 | 37,10 | 1,09% | - |
| 12.09.2024 | 36,50 | 36,90 | 36,20 | 36,70 | 0,82% | - |
| 11.09.2024 | 36,00 | 36,40 | 35,60 | 36,40 | 0,55% | - |
| 10.09.2024 | 35,00 | 36,30 | 35,00 | 36,20 | 1,97% | - |
| 09.09.2024 | 35,70 | 36,20 | 35,00 | 35,50 | 0,00% | - |
| 06.09.2024 | 35,40 | 36,00 | 34,70 | 35,50 | -0,84% | - |
| 05.09.2024 | 35,70 | 36,30 | 35,60 | 35,80 | 0,28% | - |
| 04.09.2024 | 35,20 | 36,20 | 35,20 | 35,70 | -0,56% | - |
| 03.09.2024 | 35,60 | 36,10 | 35,60 | 35,90 | -0,28% | - |
| 02.09.2024 | 36,00 | 36,00 | 35,80 | 36,00 | 0,00% | - |
| 30.08.2024 | 35,00 | 36,10 | 35,00 | 36,00 | 2,27% | - |
| 29.08.2024 | 34,80 | 36,00 | 34,80 | 35,20 | -0,28% | - |
| 28.08.2024 | 34,80 | 35,30 | 34,80 | 35,30 | 1,73% | - |
| 27.08.2024 | 34,20 | 34,90 | 34,20 | 34,70 | 0,29% | - |
| 26.08.2024 | 34,00 | 35,30 | 34,00 | 34,60 | 1,17% | - |
| 23.08.2024 | 34,20 | 34,80 | 34,20 | 34,20 | -0,87% | - |
| 22.08.2024 | 34,20 | 34,80 | 34,20 | 34,50 | -0,58% | - |
| 21.08.2024 | 34,80 | 35,00 | 34,50 | 34,70 | 0,00% | - |
| 20.08.2024 | 34,40 | 34,80 | 34,30 | 34,70 | 0,00% | - |
| 19.08.2024 | 34,20 | 35,10 | 34,20 | 34,70 | 0,00% | - |
| 16.08.2024 | 34,60 | 35,10 | 34,50 | 34,70 | -1,14% | - |
| 15.08.2024 | 34,40 | 35,40 | 34,40 | 35,10 | 1,15% | - |
| 14.08.2024 | 34,60 | 35,10 | 34,60 | 34,70 | -0,57% | - |
| 13.08.2024 | 35,20 | 35,50 | 34,90 | 34,90 | -0,57% | - |
| 12.08.2024 | 34,60 | 35,20 | 34,60 | 35,10 | 0,00% | - |
| 09.08.2024 | 35,10 | 35,60 | 34,90 | 35,10 | 0,00% | - |
| 08.08.2024 | 35,00 | 35,50 | 34,80 | 35,10 | 0,00% | - |
| 07.08.2024 | 35,10 | 35,70 | 34,70 | 35,10 | 0,57% | - |
| 06.08.2024 | 34,20 | 35,30 | 33,80 | 34,90 | 2,95% | - |
| 05.08.2024 | 34,10 | 34,70 | 33,20 | 33,90 | -1,74% | - |