30,600€
0,99%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | - |
| 30.06.2025 | 30,80 | 30,90 | 30,10 | 30,30 | -1,30% | - |
| 27.06.2025 | 30,80 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 26.06.2025 | 30,70 | 30,70 | 30,40 | 30,70 | -1,29% | - |
| 25.06.2025 | 31,60 | 31,60 | 31,10 | 31,10 | -1,89% | - |
| 24.06.2025 | 31,90 | 32,20 | 31,50 | 31,70 | -1,86% | - |
| 23.06.2025 | 31,60 | 32,30 | 31,60 | 32,30 | 2,54% | - |
| 20.06.2025 | 31,50 | 31,90 | 31,50 | 31,50 | -0,32% | - |
| 19.06.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -0,94% | - |
| 18.06.2025 | 31,70 | 31,90 | 31,50 | 31,90 | 0,95% | - |
| 17.06.2025 | 31,10 | 31,70 | 31,00 | 31,60 | 0,96% | - |
| 13.06.2025 | 31,10 | 32,10 | 31,00 | 31,30 | -0,95% | - |
| 12.06.2025 | 31,40 | 31,70 | 31,00 | 31,60 | -1,56% | - |
| 11.06.2025 | 32,30 | 32,40 | 31,90 | 32,10 | -0,62% | - |
| 10.06.2025 | 32,10 | 32,50 | 31,90 | 32,30 | 0,62% | - |
| 09.06.2025 | 32,10 | 32,40 | 31,70 | 32,10 | 0,00% | - |
| 06.06.2025 | 32,00 | 32,80 | 31,90 | 32,10 | -0,62% | - |
| 05.06.2025 | 32,60 | 32,80 | 32,10 | 32,30 | -0,62% | - |
| 04.06.2025 | 32,80 | 32,90 | 32,50 | 32,50 | -0,61% | - |
| 03.06.2025 | 33,00 | 33,20 | 32,50 | 32,70 | -0,61% | - |
| 02.06.2025 | 33,00 | 33,20 | 32,50 | 32,90 | -1,50% | - |
| 30.05.2025 | 33,00 | 33,50 | 32,80 | 33,40 | 1,52% | - |
| 29.05.2025 | 33,40 | 33,40 | 32,70 | 32,90 | 0,00% | - |
| 28.05.2025 | 33,40 | 33,40 | 32,70 | 32,90 | -1,20% | - |
| 27.05.2025 | 33,50 | 33,70 | 32,90 | 33,30 | -0,30% | - |
| 26.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,52% | - |
| 23.05.2025 | 33,20 | 33,40 | 32,70 | 32,90 | -0,60% | - |
| 22.05.2025 | 33,40 | 33,80 | 32,90 | 33,10 | -2,36% | - |
| 21.05.2025 | 33,80 | 34,10 | 33,60 | 33,90 | -1,17% | - |
| 20.05.2025 | 34,40 | 34,70 | 34,10 | 34,30 | -0,29% | - |
| 19.05.2025 | 34,20 | 34,60 | 34,00 | 34,40 | 0,00% | - |
| 16.05.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 1,18% | - |
| 15.05.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 1,80% | - |
| 14.05.2025 | 33,20 | 33,40 | 33,20 | 33,40 | -0,60% | - |
| 13.05.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -2,33% | - |
| 12.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 09.05.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 0,58% | - |
| 08.05.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 0,00% | - |
| 07.05.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 0,59% | - |
| 06.05.2025 | 33,80 | 34,00 | 33,80 | 34,00 | -0,58% | - |
| 05.05.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -1,72% | - |
| 02.05.2025 | 33,00 | 34,80 | 33,00 | 34,80 | 6,75% | - |
| 30.04.2025 | 31,80 | 32,60 | 31,80 | 32,60 | 1,24% | - |
| 29.04.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | - |
| 28.04.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 0,62% | - |
| 25.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 24.04.2025 | 32,00 | 32,60 | 32,00 | 32,60 | 0,00% | - |
| 23.04.2025 | 32,80 | 32,80 | 32,60 | 32,60 | 0,62% | - |
| 22.04.2025 | 31,20 | 32,40 | 31,20 | 32,40 | 0,00% | - |
| 17.04.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 2,53% | - |
| 16.04.2025 | 31,20 | 31,60 | 31,20 | 31,60 | -1,25% | - |
| 15.04.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 1,27% | - |
| 14.04.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 2,60% | - |
| 11.04.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 1,32% | - |
| 10.04.2025 | 31,20 | 31,20 | 30,40 | 30,40 | 5,56% | - |
| 09.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 08.04.2025 | 31,00 | 31,00 | 29,60 | 29,60 | -4,52% | - |
| 07.04.2025 | 30,00 | 31,00 | 30,00 | 31,00 | -4,91% | - |
| 04.04.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -3,55% | - |
| 03.04.2025 | 33,40 | 33,80 | 33,40 | 33,80 | -2,87% | - |
| 02.04.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 0,00% | - |
| 01.04.2025 | 34,20 | 34,80 | 34,20 | 34,80 | -0,57% | - |
| 31.03.2025 | 33,80 | 35,00 | 33,80 | 35,00 | 2,94% | - |
| 28.03.2025 | 33,80 | 34,00 | 33,80 | 34,00 | -1,73% | - |
| 27.03.2025 | 33,80 | 34,60 | 33,80 | 34,60 | 0,00% | - |
| 26.03.2025 | 33,40 | 34,60 | 33,40 | 34,60 | 1,76% | - |
| 25.03.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 3,03% | - |
| 24.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 21.03.2025 | 32,80 | 33,60 | 32,80 | 33,60 | 0,60% | - |
| 20.03.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 0,60% | - |
| 19.03.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 0,61% | - |
| 18.03.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 3,77% | - |
| 17.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 14.03.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 1,89% | - |
| 13.03.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 12.03.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,84% | - |
| 10.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -2,40% | - |
| 07.03.2025 | 33,00 | 33,40 | 33,00 | 33,40 | -0,60% | - |
| 06.03.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -1,18% | - |
| 05.03.2025 | 34,00 | 34,00 | 33,40 | 34,00 | -2,30% | - |
| 04.03.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -1,69% | - |
| 03.03.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -0,56% | - |
| 28.02.2025 | 34,40 | 35,60 | 34,40 | 35,60 | 2,30% | - |
| 27.02.2025 | 32,80 | 34,80 | 32,80 | 34,80 | 5,45% | - |
| 26.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 25.02.2025 | 32,80 | 33,60 | 32,80 | 33,60 | 1,20% | - |
| 24.02.2025 | 33,20 | 33,20 | 32,80 | 33,20 | -1,19% | - |
| 21.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 20.02.2025 | 33,00 | 33,80 | 33,00 | 33,80 | 0,00% | - |
| 19.02.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 0,00% | - |
| 18.02.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | - |
| 17.02.2025 | 32,80 | 33,20 | 32,80 | 33,20 | -1,19% | - |
| 14.02.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -1,75% | - |
| 13.02.2025 | 33,00 | 34,20 | 33,00 | 34,20 | 1,18% | - |
| 12.02.2025 | 33,20 | 33,80 | 33,20 | 33,80 | -0,59% | - |
| 11.02.2025 | 33,40 | 34,00 | 33,40 | 34,00 | 1,19% | 5,00 |
| 10.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 07.02.2025 | 33,20 | 34,20 | 33,20 | 34,20 | 3,64% | - |
| 06.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 05.02.2025 | 32,60 | 33,80 | 32,60 | 33,80 | 1,20% | - |