25,300€
-24,25%
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 | 25,60 | 25,10 | 25,30 | -1,56% | - |
| 26.02.2026 | 25,30 | 25,90 | 25,30 | 25,70 | -23,05% | - |
| 06.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 7,05% | - |
| 22.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 7,59% | - |
| 09.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -11,04% | - |
| 07.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 05.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 20.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 08.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 15.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 12.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 14.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 10.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 05.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | - |
| 05.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 02.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 01.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 31.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 30.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 29.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 25.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 19.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 18.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 12.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 10.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 01.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 28.06.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 25.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 24.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 14.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 13.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 12.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 07.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 06.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 05.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 04.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 03.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 31.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 22.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 17.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 16.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 10.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 08.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 07.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 03.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 30.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 29.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 26.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 19.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 18.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 16.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 15.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 11.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 10.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 05.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 04.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 03.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 28.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 25.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 20.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 19.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 15.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 14.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 12.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 11.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 29.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 28.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 26.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 14.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 13.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 12.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 01.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 26.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 25.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 24.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 23.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 22.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 18.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 17.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 16.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 12.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 09.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 08.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 04.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 03.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 02.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 29.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 27.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 13.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 12.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 11.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 01.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 30.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 29.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 28.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 27.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 17.11.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 16.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 15.11.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 14.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |