29,800€
0,68%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 29,80 | 29,80 | 29,70 | 29,80 | 0,34% | - |
| 02.07.2026 | 29,60 | 29,80 | 29,30 | 29,70 | -0,34% | - |
| 01.07.2026 | 29,30 | 29,90 | 29,30 | 29,80 | 1,02% | - |
| 30.06.2026 | 29,90 | 30,00 | 29,50 | 29,50 | -0,67% | - |
| 29.06.2026 | 30,10 | 30,30 | 29,50 | 29,70 | -0,67% | - |
| 26.06.2026 | 29,20 | 29,90 | 29,10 | 29,90 | 2,05% | - |
| 25.06.2026 | 28,80 | 29,30 | 28,80 | 29,30 | 1,38% | - |
| 24.06.2026 | 28,50 | 29,10 | 28,50 | 28,90 | 2,85% | - |
| 23.06.2026 | 27,60 | 28,30 | 27,50 | 28,10 | 1,44% | - |
| 22.06.2026 | 27,60 | 27,80 | 27,50 | 27,70 | 1,09% | - |
| 19.06.2026 | 27,70 | 27,70 | 27,40 | 27,40 | -1,08% | - |
| 18.06.2026 | 27,70 | 28,10 | 27,50 | 27,70 | 0,00% | - |
| 17.06.2026 | 27,90 | 28,20 | 27,70 | 27,70 | -0,72% | - |
| 16.06.2026 | 28,10 | 28,30 | 27,90 | 27,90 | -0,71% | - |
| 15.06.2026 | 28,70 | 28,70 | 28,10 | 28,10 | -2,09% | - |
| 12.06.2026 | 28,50 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 11.06.2026 | 28,90 | 29,10 | 28,70 | 28,70 | -1,03% | - |
| 10.06.2026 | 28,90 | 29,10 | 28,70 | 29,00 | 0,35% | - |
| 09.06.2026 | 28,40 | 29,10 | 28,20 | 28,90 | 1,40% | - |
| 08.06.2026 | 28,70 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 05.06.2026 | 28,30 | 29,10 | 28,10 | 28,90 | 2,85% | - |
| 04.06.2026 | 27,70 | 28,30 | 27,70 | 28,10 | 0,72% | - |
| 03.06.2026 | 27,50 | 27,90 | 27,50 | 27,90 | 1,45% | - |
| 02.06.2026 | 27,70 | 27,90 | 27,10 | 27,50 | -0,72% | - |
| 01.06.2026 | 27,70 | 28,30 | 27,50 | 27,70 | 0,73% | - |
| 29.05.2026 | 27,50 | 27,90 | 27,30 | 27,50 | 0,73% | - |
| 28.05.2026 | 27,70 | 28,20 | 27,30 | 27,30 | -0,73% | - |
| 27.05.2026 | 27,50 | 27,80 | 27,30 | 27,50 | 0,00% | - |
| 26.05.2026 | 27,90 | 28,10 | 27,50 | 27,50 | -1,43% | - |
| 25.05.2026 | 27,90 | 28,00 | 27,80 | 27,90 | 0,00% | - |
| 22.05.2026 | 27,70 | 28,00 | 27,50 | 27,90 | 0,72% | - |
| 21.05.2026 | 27,70 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 20.05.2026 | 27,30 | 27,70 | 27,20 | 27,70 | 1,47% | - |
| 19.05.2026 | 27,30 | 27,50 | 27,10 | 27,30 | 0,00% | - |
| 18.05.2026 | 26,10 | 27,30 | 26,10 | 27,30 | 3,02% | 19.270,00 |
| 15.05.2026 | 26,90 | 27,20 | 26,30 | 26,50 | -2,21% | - |
| 14.05.2026 | 26,90 | 27,10 | 26,70 | 27,10 | 1,50% | - |
| 13.05.2026 | 26,90 | 27,10 | 26,70 | 26,70 | -0,74% | - |
| 12.05.2026 | 27,30 | 27,50 | 26,90 | 26,90 | -0,74% | - |
| 11.05.2026 | 27,20 | 27,50 | 27,10 | 27,10 | -0,73% | - |
| 08.05.2026 | 27,70 | 27,70 | 27,10 | 27,30 | -1,44% | - |
| 07.05.2026 | 28,10 | 28,30 | 27,20 | 27,70 | 0,36% | - |
| 06.05.2026 | 27,50 | 27,90 | 27,40 | 27,60 | 0,00% | - |
| 05.05.2026 | 27,50 | 27,70 | 27,30 | 27,60 | 1,10% | - |
| 04.05.2026 | 27,30 | 27,70 | 27,10 | 27,30 | 0,74% | - |
| 30.04.2026 | 26,70 | 27,50 | 26,70 | 27,10 | 1,50% | - |
| 29.04.2026 | 26,90 | 27,10 | 26,70 | 26,70 | -0,74% | - |
| 28.04.2026 | 25,90 | 26,90 | 25,80 | 26,90 | 3,07% | - |
| 27.04.2026 | 26,00 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 24.04.2026 | 26,10 | 26,30 | 25,90 | 26,10 | -0,76% | - |
| 23.04.2026 | 25,70 | 26,30 | 25,60 | 26,30 | 2,33% | - |
| 22.04.2026 | 26,10 | 26,20 | 25,70 | 25,70 | -1,53% | - |
| 21.04.2026 | 26,50 | 26,70 | 25,90 | 26,10 | -1,14% | - |
| 20.04.2026 | 25,90 | 26,50 | 25,80 | 26,40 | 1,54% | - |
| 17.04.2026 | 25,50 | 26,10 | 25,40 | 26,00 | 1,96% | - |
| 16.04.2026 | 25,50 | 25,90 | 25,30 | 25,50 | 0,00% | - |
| 15.04.2026 | 25,50 | 25,70 | 25,40 | 25,50 | 0,00% | - |
| 14.04.2026 | 25,30 | 25,50 | 25,20 | 25,50 | 0,79% | - |
| 13.04.2026 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 10.04.2026 | 25,30 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 09.04.2026 | 25,20 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 08.04.2026 | 25,70 | 25,80 | 25,10 | 25,30 | 0,00% | - |
| 07.04.2026 | 25,30 | 25,50 | 25,00 | 25,30 | 0,80% | - |
| 02.04.2026 | 24,10 | 25,30 | 24,10 | 25,10 | 3,29% | - |
| 01.04.2026 | 24,20 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 31.03.2026 | 24,60 | 24,70 | 23,90 | 24,10 | -1,23% | - |
| 30.03.2026 | 23,90 | 24,50 | 23,90 | 24,40 | 1,67% | - |
| 27.03.2026 | 24,50 | 24,50 | 23,70 | 24,00 | -1,64% | 90.116,00 |
| 26.03.2026 | 23,70 | 24,50 | 23,70 | 24,40 | 2,52% | - |
| 25.03.2026 | 23,90 | 24,10 | 23,70 | 23,80 | 0,42% | - |
| 24.03.2026 | 23,80 | 24,10 | 23,50 | 23,70 | -0,42% | - |
| 23.03.2026 | 23,60 | 24,30 | 23,40 | 23,80 | 0,42% | - |
| 20.03.2026 | 24,20 | 24,40 | 23,50 | 23,70 | -2,87% | - |
| 19.03.2026 | 24,80 | 24,80 | 24,20 | 24,40 | -1,61% | - |
| 18.03.2026 | 24,90 | 25,10 | 24,50 | 24,80 | 0,00% | - |
| 17.03.2026 | 24,60 | 24,90 | 24,60 | 24,80 | 0,00% | - |
| 16.03.2026 | 25,00 | 25,10 | 24,70 | 24,80 | -0,80% | - |
| 13.03.2026 | 24,60 | 25,10 | 24,50 | 25,00 | 0,81% | - |
| 12.03.2026 | 24,80 | 25,30 | 24,70 | 24,80 | -0,80% | - |
| 11.03.2026 | 25,60 | 25,60 | 24,70 | 25,00 | -1,96% | - |
| 10.03.2026 | 25,50 | 25,70 | 24,90 | 25,50 | 0,79% | - |
| 09.03.2026 | 25,50 | 25,80 | 25,10 | 25,30 | -1,56% | - |
| 06.03.2026 | 25,90 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 05.03.2026 | 26,10 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 04.03.2026 | 25,60 | 25,90 | 25,50 | 25,90 | 0,78% | - |
| 03.03.2026 | 25,30 | 25,70 | 25,20 | 25,70 | 0,78% | - |
| 02.03.2026 | 25,30 | 25,90 | 25,20 | 25,50 | 0,79% | - |
| 27.02.2026 | 25,50 | 25,70 | 24,90 | 25,30 | -1,56% | - |
| 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% | - |