25,500€
-0,39%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 25,50 | 25,70 | 24,90 | 25,50 | -0,78% | - |
| 26.02.2026 | 25,30 | 26,10 | 25,30 | 25,70 | 1,58% | - |
| 25.02.2026 | 25,30 | 25,60 | 24,90 | 25,30 | 0,00% | - |
| 24.02.2026 | 25,00 | 25,30 | 24,50 | 25,30 | 1,61% | - |
| 23.02.2026 | 24,80 | 25,30 | 24,50 | 24,90 | -0,80% | - |
| 20.02.2026 | 26,30 | 26,80 | 24,90 | 25,10 | -4,56% | - |
| 19.02.2026 | 26,60 | 26,70 | 26,10 | 26,30 | -1,50% | - |
| 18.02.2026 | 26,70 | 26,80 | 26,30 | 26,70 | 0,38% | - |
| 17.02.2026 | 26,60 | 27,10 | 26,50 | 26,60 | -0,37% | - |
| 16.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
| 13.02.2026 | 26,50 | 26,90 | 26,40 | 26,50 | 0,38% | - |
| 12.02.2026 | 26,90 | 27,00 | 26,30 | 26,40 | -1,49% | - |
| 11.02.2026 | 26,50 | 26,90 | 26,20 | 26,80 | 0,37% | - |
| 10.02.2026 | 26,10 | 26,70 | 26,10 | 26,70 | 2,30% | - |
| 09.02.2026 | 26,10 | 26,30 | 25,70 | 26,10 | 0,00% | - |
| 06.02.2026 | 26,30 | 26,60 | 25,90 | 26,10 | -0,76% | - |
| 05.02.2026 | 26,30 | 26,60 | 26,10 | 26,30 | -0,38% | - |
| 04.02.2026 | 25,90 | 26,70 | 25,90 | 26,40 | 2,33% | - |
| 03.02.2026 | 26,10 | 26,50 | 25,50 | 25,80 | -1,90% | - |
| 02.02.2026 | 26,10 | 26,60 | 26,10 | 26,30 | -0,38% | 5.550,00 |
| 30.01.2026 | 25,70 | 26,50 | 25,70 | 26,40 | 2,72% | - |
| 29.01.2026 | 25,70 | 26,10 | 25,70 | 25,70 | 0,00% | - |
| 28.01.2026 | 26,30 | 26,50 | 25,70 | 25,70 | -2,28% | - |
| 27.01.2026 | 26,90 | 27,20 | 26,20 | 26,30 | -2,23% | - |
| 26.01.2026 | 26,90 | 27,30 | 26,70 | 26,90 | 0,00% | - |
| 23.01.2026 | 26,90 | 27,30 | 26,70 | 26,90 | -0,74% | - |
| 22.01.2026 | 27,30 | 27,60 | 27,10 | 27,10 | -1,09% | - |
| 21.01.2026 | 27,10 | 27,70 | 26,90 | 27,40 | 0,74% | - |
| 20.01.2026 | 27,40 | 27,70 | 26,90 | 27,20 | -1,09% | - |
| 19.01.2026 | 27,80 | 27,80 | 27,50 | 27,50 | -1,43% | - |
| 16.01.2026 | 27,30 | 27,90 | 27,10 | 27,90 | 1,45% | - |
| 15.01.2026 | 27,10 | 27,70 | 27,00 | 27,50 | 1,48% | - |
| 14.01.2026 | 26,50 | 27,10 | 26,50 | 27,10 | 1,50% | - |
| 13.01.2026 | 26,50 | 26,90 | 26,30 | 26,70 | 0,00% | - |
| 12.01.2026 | 26,50 | 27,10 | 26,30 | 26,70 | 0,00% | - |
| 09.01.2026 | 27,10 | 27,30 | 26,50 | 26,70 | -1,48% | - |
| 08.01.2026 | 26,50 | 27,30 | 26,00 | 27,10 | 2,26% | - |
| 07.01.2026 | 27,70 | 27,90 | 25,30 | 26,50 | -4,33% | - |
| 06.01.2026 | 26,90 | 27,70 | 26,70 | 27,70 | 2,21% | - |
| 05.01.2026 | 27,30 | 27,50 | 27,10 | 27,10 | 0,00% | - |
| 02.01.2026 | 27,30 | 27,50 | 26,90 | 27,10 | 0,37% | - |
| 30.12.2025 | 27,30 | 27,30 | 27,00 | 27,00 | -0,37% | - |
| 29.12.2025 | 27,30 | 27,30 | 26,90 | 27,10 | 2,26% | - |
| 22.12.2025 | 26,70 | 26,70 | 26,30 | 26,50 | -2,21% | - |
| 17.12.2025 | 26,80 | 27,50 | 26,50 | 27,10 | 1,50% | - |
| 16.12.2025 | 26,90 | 26,90 | 26,30 | 26,70 | 1,52% | - |
| 15.12.2025 | 26,30 | 26,70 | 26,10 | 26,30 | -0,75% | - |
| 11.12.2025 | 26,40 | 26,70 | 26,20 | 26,50 | 0,76% | - |
| 10.12.2025 | 25,80 | 26,30 | 25,80 | 26,30 | 1,15% | - |
| 09.12.2025 | 26,10 | 26,50 | 25,90 | 26,00 | -2,26% | - |
| 05.12.2025 | 26,50 | 26,70 | 26,30 | 26,60 | -0,37% | - |
| 04.12.2025 | 26,90 | 27,30 | 26,50 | 26,70 | -1,11% | - |
| 03.12.2025 | 27,40 | 27,50 | 26,90 | 27,00 | -1,46% | - |
| 02.12.2025 | 27,50 | 27,70 | 27,30 | 27,40 | 0,00% | - |
| 01.12.2025 | 27,40 | 27,70 | 27,20 | 27,40 | -0,72% | - |
| 28.11.2025 | 27,60 | 28,50 | 27,40 | 27,60 | 0,00% | - |
| 26.11.2025 | 27,80 | 28,20 | 27,50 | 27,60 | -0,72% | - |
| 25.11.2025 | 28,10 | 28,30 | 27,70 | 27,80 | -1,42% | - |
| 24.11.2025 | 28,40 | 28,40 | 27,90 | 28,20 | 2,55% | - |
| 20.11.2025 | 27,70 | 27,90 | 27,30 | 27,50 | 0,73% | - |
| 19.11.2025 | 27,60 | 27,70 | 27,30 | 27,30 | -0,73% | - |
| 18.11.2025 | 27,40 | 27,70 | 27,30 | 27,50 | 1,48% | - |
| 17.11.2025 | 27,60 | 27,70 | 27,10 | 27,10 | -1,09% | - |
| 14.11.2025 | 27,20 | 27,70 | 27,10 | 27,40 | -0,36% | - |
| 13.11.2025 | 27,90 | 28,00 | 27,30 | 27,50 | -0,36% | - |
| 12.11.2025 | 27,60 | 28,10 | 27,50 | 27,60 | 0,00% | - |
| 11.11.2025 | 27,10 | 27,70 | 27,10 | 27,60 | 0,73% | - |
| 10.11.2025 | 27,70 | 27,90 | 27,30 | 27,40 | -1,08% | - |
| 07.11.2025 | 27,40 | 27,70 | 27,10 | 27,70 | 1,09% | - |
| 06.11.2025 | 27,80 | 27,90 | 27,30 | 27,40 | -1,44% | - |
| 05.11.2025 | 28,00 | 28,30 | 27,60 | 27,80 | 0,00% | - |
| 04.11.2025 | 27,30 | 28,10 | 27,30 | 27,80 | 1,46% | - |
| 03.11.2025 | 27,30 | 27,70 | 26,90 | 27,40 | 0,00% | - |
| 31.10.2025 | 27,80 | 28,40 | 27,10 | 27,40 | -4,53% | - |
| 30.10.2025 | 27,40 | 28,70 | 27,40 | 28,70 | 3,61% | - |
| 29.10.2025 | 28,20 | 28,20 | 27,50 | 27,70 | -0,36% | - |
| 28.10.2025 | 28,80 | 29,90 | 27,80 | 27,80 | -2,80% | - |
| 27.10.2025 | 28,60 | 29,20 | 28,30 | 28,60 | 0,35% | - |
| 24.10.2025 | 28,70 | 28,80 | 28,50 | 28,50 | 0,00% | - |
| 23.10.2025 | 28,70 | 28,90 | 28,30 | 28,50 | -1,38% | - |
| 22.10.2025 | 28,60 | 28,90 | 28,50 | 28,90 | 0,70% | - |
| 21.10.2025 | 28,20 | 28,70 | 28,20 | 28,70 | 1,41% | - |
| 20.10.2025 | 28,10 | 28,50 | 27,90 | 28,30 | 1,80% | - |
| 17.10.2025 | 27,60 | 28,10 | 27,50 | 27,80 | -0,71% | - |
| 16.10.2025 | 28,00 | 28,10 | 27,90 | 28,00 | 0,00% | - |
| 15.10.2025 | 28,50 | 28,80 | 27,90 | 28,00 | -1,41% | - |
| 14.10.2025 | 28,00 | 28,70 | 28,00 | 28,40 | 0,00% | - |
| 13.10.2025 | 28,20 | 28,50 | 27,90 | 28,40 | 2,16% | - |
| 10.10.2025 | 28,20 | 28,50 | 27,80 | 27,80 | -1,77% | - |
| 09.10.2025 | 28,10 | 28,50 | 28,10 | 28,30 | 1,80% | - |
| 08.10.2025 | 28,00 | 28,10 | 27,50 | 27,80 | 0,72% | - |
| 07.10.2025 | 27,70 | 28,10 | 27,60 | 27,60 | 0,00% | - |
| 06.10.2025 | 28,00 | 28,10 | 27,50 | 27,60 | 0,73% | - |
| 03.10.2025 | 27,90 | 28,60 | 27,40 | 27,40 | -1,44% | - |
| 02.10.2025 | 28,30 | 28,30 | 27,70 | 27,80 | 0,00% | - |
| 01.10.2025 | 28,20 | 28,50 | 27,50 | 27,80 | 0,36% | - |
| 30.09.2025 | 27,60 | 27,90 | 27,50 | 27,70 | -0,72% | - |
| 29.09.2025 | 28,00 | 28,00 | 27,40 | 27,90 | 0,36% | - |
| 26.09.2025 | 28,00 | 28,10 | 27,70 | 27,80 | -0,36% | - |
| 25.09.2025 | 27,70 | 28,00 | 27,70 | 27,90 | 0,36% | - |