29,181$
3,59%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,33 | 29,16 | 28,18 | 29,08 | 3,23% | 2.953.425,00 |
| 01.04.2026 | 27,84 | 28,27 | 27,83 | 28,17 | 0,90% | 3.495.165,00 |
| 31.03.2026 | 28,29 | 28,29 | 27,65 | 27,92 | -0,04% | 3.766.705,00 |
| 30.03.2026 | 27,74 | 28,06 | 27,48 | 27,93 | 1,64% | 2.398.604,00 |
| 27.03.2026 | 27,87 | 27,91 | 27,35 | 27,48 | -1,47% | 3.145.174,00 |
| 26.03.2026 | 27,54 | 28,16 | 27,54 | 27,89 | 1,27% | 2.090.658,00 |
| 25.03.2026 | 27,94 | 27,94 | 27,44 | 27,54 | -0,07% | 2.310.650,00 |
| 24.03.2026 | 27,42 | 27,89 | 27,25 | 27,56 | 0,07% | 2.790.938,00 |
| 23.03.2026 | 27,79 | 27,88 | 27,46 | 27,54 | 0,58% | 2.706.727,00 |
| 20.03.2026 | 28,06 | 28,06 | 27,22 | 27,38 | -2,70% | 6.124.186,00 |
| 19.03.2026 | 28,18 | 28,44 | 28,00 | 28,14 | -0,46% | 2.610.622,00 |
| 18.03.2026 | 28,32 | 28,59 | 28,26 | 28,27 | -1,12% | 2.878.179,00 |
| 17.03.2026 | 28,50 | 28,73 | 28,50 | 28,59 | 0,46% | 3.026.264,00 |
| 16.03.2026 | 28,53 | 28,80 | 28,38 | 28,46 | 0,32% | 2.947.993,00 |
| 13.03.2026 | 28,51 | 28,85 | 28,21 | 28,37 | -0,87% | 3.493.545,00 |
| 12.03.2026 | 28,69 | 29,04 | 28,55 | 28,62 | -0,87% | 3.732.071,00 |
| 11.03.2026 | 29,41 | 29,43 | 28,58 | 28,87 | -2,20% | 3.777.570,00 |
| 10.03.2026 | 29,27 | 29,83 | 29,00 | 29,52 | 0,17% | 4.185.041,00 |
| 09.03.2026 | 29,66 | 29,72 | 29,14 | 29,47 | -1,44% | 5.322.019,00 |
| 06.03.2026 | 29,75 | 30,00 | 29,49 | 29,90 | -0,30% | 4.348.745,00 |
| 05.03.2026 | 29,67 | 30,05 | 29,66 | 29,99 | -0,13% | 2.757.961,00 |
| 04.03.2026 | 29,61 | 30,19 | 29,55 | 30,03 | 0,64% | 3.284.233,00 |
| 03.03.2026 | 29,33 | 29,95 | 29,19 | 29,84 | 0,27% | 2.996.535,00 |
| 02.03.2026 | 29,67 | 30,22 | 29,67 | 29,76 | -0,80% | 4.059.502,00 |
| 27.02.2026 | 29,83 | 30,42 | 29,43 | 30,00 | -1,15% | 25.512.127,00 |
| 26.02.2026 | 30,11 | 30,78 | 29,90 | 30,35 | 1,81% | 3.914.076,00 |
| 25.02.2026 | 29,70 | 30,05 | 29,48 | 29,81 | -0,17% | 4.506.347,00 |
| 24.02.2026 | 29,34 | 29,86 | 28,84 | 29,86 | 1,50% | 6.140.637,00 |
| 23.02.2026 | 29,43 | 29,78 | 28,92 | 29,42 | -0,34% | 5.573.336,00 |
| 20.02.2026 | 31,42 | 31,53 | 29,24 | 29,52 | -4,37% | 7.427.591,00 |
| 19.02.2026 | 31,40 | 31,40 | 30,65 | 30,87 | -1,56% | 3.559.661,00 |
| 18.02.2026 | 31,36 | 31,50 | 31,03 | 31,36 | -0,44% | 3.594.748,00 |
| 17.02.2026 | 31,90 | 32,03 | 31,26 | 31,50 | -0,38% | 3.072.835,00 |
| 13.02.2026 | 31,62 | 31,89 | 31,41 | 31,62 | 0,48% | 4.466.877,00 |
| 12.02.2026 | 32,17 | 32,17 | 31,16 | 31,47 | -0,85% | 4.175.811,00 |
| 11.02.2026 | 31,47 | 32,02 | 31,45 | 31,74 | -0,09% | 4.420.652,00 |
| 10.02.2026 | 31,14 | 31,85 | 31,12 | 31,77 | 2,25% | 2.828.887,00 |
| 09.02.2026 | 30,89 | 31,10 | 30,53 | 31,07 | 0,75% | 3.422.836,00 |
| 06.02.2026 | 31,08 | 31,43 | 30,67 | 30,84 | -0,42% | 4.351.578,00 |
| 05.02.2026 | 31,13 | 31,36 | 30,85 | 30,97 | -0,48% | 3.833.419,00 |
| 04.02.2026 | 30,72 | 31,53 | 30,51 | 31,12 | 1,90% | 2.992.982,00 |
| 03.02.2026 | 30,69 | 31,20 | 30,13 | 30,54 | -0,84% | 3.937.543,00 |
| 02.02.2026 | 31,27 | 31,32 | 30,78 | 30,80 | -1,66% | 3.968.685,00 |
| 30.01.2026 | 30,93 | 31,42 | 30,60 | 31,32 | 1,29% | 2.660.033,00 |
| 29.01.2026 | 30,98 | 31,16 | 30,63 | 30,92 | 0,42% | 4.286.305,00 |
| 28.01.2026 | 31,61 | 31,61 | 30,72 | 30,79 | -2,35% | 3.257.128,00 |
| 27.01.2026 | 31,88 | 31,99 | 31,50 | 31,53 | -1,07% | 2.779.524,00 |
| 26.01.2026 | 32,12 | 32,12 | 31,76 | 31,87 | -0,38% | 4.157.330,00 |
| 23.01.2026 | 31,65 | 32,06 | 31,52 | 31,99 | 1,46% | 2.784.339,00 |
| 22.01.2026 | 32,06 | 32,27 | 31,50 | 31,53 | -1,22% | 3.139.419,00 |
| 21.01.2026 | 31,80 | 32,41 | 31,64 | 31,92 | 0,31% | 4.770.002,00 |
| 20.01.2026 | 31,98 | 32,21 | 31,51 | 31,82 | -0,88% | 4.078.765,00 |
| 19.01.2026 | 32,29 | 32,29 | 32,07 | 32,10 | -0,80% | - |
| 16.01.2026 | 31,67 | 32,45 | 31,54 | 32,36 | 2,02% | 3.980.236,00 |
| 15.01.2026 | 31,44 | 32,20 | 31,44 | 31,72 | 0,76% | 5.327.113,00 |
| 14.01.2026 | 31,09 | 31,69 | 30,94 | 31,48 | 1,42% | 4.174.073,00 |
| 13.01.2026 | 31,04 | 31,20 | 30,51 | 31,04 | 0,10% | 4.781.116,00 |
| 12.01.2026 | 31,02 | 31,74 | 30,99 | 31,01 | -0,03% | 5.562.636,00 |
| 09.01.2026 | 31,36 | 31,73 | 30,73 | 31,02 | -1,93% | 5.867.908,00 |
| 08.01.2026 | 30,82 | 32,04 | 30,40 | 31,63 | 2,00% | 7.084.921,00 |
| 07.01.2026 | 32,49 | 32,65 | 28,85 | 31,01 | -4,29% | 15.998.446,00 |
| 06.01.2026 | 31,56 | 32,41 | 31,39 | 32,40 | 2,76% | 4.375.162,00 |
| 05.01.2026 | 31,70 | 32,03 | 31,52 | 31,53 | -1,22% | 3.766.152,00 |
| 02.01.2026 | 32,08 | 32,13 | 31,66 | 31,92 | -0,56% | 3.357.669,00 |
| 31.12.2025 | 32,24 | 32,35 | 31,98 | 32,10 | -0,40% | 2.302.539,00 |
| 30.12.2025 | 32,25 | 32,36 | 32,11 | 32,23 | 0,47% | 2.053.360,00 |
| 29.12.2025 | 31,75 | 32,14 | 31,75 | 32,08 | 0,60% | 1.770.376,00 |
| 26.12.2025 | 31,75 | 31,95 | 31,69 | 31,89 | 0,19% | 1.234.673,00 |
| 24.12.2025 | 31,46 | 31,97 | 31,46 | 31,83 | 1,08% | 1.548.664,00 |
| 23.12.2025 | 31,44 | 31,58 | 31,20 | 31,49 | 0,06% | 1.849.877,00 |
| 22.12.2025 | 31,01 | 31,53 | 30,95 | 31,47 | 1,12% | 2.568.030,00 |
| 19.12.2025 | 31,68 | 31,72 | 31,09 | 31,12 | -1,77% | 5.686.599,00 |
| 18.12.2025 | 32,12 | 32,12 | 31,67 | 31,68 | -1,06% | 2.452.951,00 |
| 17.12.2025 | 31,41 | 32,21 | 31,31 | 32,02 | 1,97% | 3.278.118,00 |
| 16.12.2025 | 31,45 | 31,49 | 31,14 | 31,40 | -0,03% | 3.825.742,00 |
| 15.12.2025 | 31,21 | 31,47 | 30,96 | 31,41 | 0,93% | 3.056.258,00 |
| 12.12.2025 | 31,39 | 31,41 | 30,93 | 31,12 | -0,29% | 3.215.954,00 |
| 11.12.2025 | 31,03 | 31,48 | 30,97 | 31,21 | 1,20% | 4.849.089,00 |
| 10.12.2025 | 30,32 | 30,96 | 30,22 | 30,84 | 2,25% | 3.619.848,00 |
| 09.12.2025 | 30,79 | 30,91 | 30,11 | 30,16 | -0,92% | 3.303.104,00 |
| 08.12.2025 | 30,81 | 30,85 | 30,42 | 30,44 | -1,27% | 2.452.598,00 |
| 05.12.2025 | 30,96 | 31,17 | 30,63 | 30,83 | -0,26% | 2.906.377,00 |
| 04.12.2025 | 31,42 | 31,72 | 30,88 | 30,91 | -2,03% | 3.372.744,00 |
| 03.12.2025 | 31,88 | 31,95 | 31,50 | 31,55 | -0,91% | 1.802.932,00 |
| 02.12.2025 | 31,85 | 32,01 | 31,70 | 31,84 | -0,16% | 1.888.575,00 |
| 01.12.2025 | 31,78 | 32,30 | 31,78 | 31,89 | -0,72% | 2.597.193,00 |
| 28.11.2025 | 31,91 | 32,30 | 31,86 | 32,12 | 0,53% | 1.656.619,00 |
| 26.11.2025 | 31,99 | 32,29 | 31,80 | 31,95 | -0,44% | 2.305.038,00 |
| 25.11.2025 | 32,34 | 32,73 | 32,07 | 32,09 | -1,02% | 2.584.329,00 |
| 24.11.2025 | 32,49 | 32,65 | 32,17 | 32,42 | 0,06% | 3.602.355,00 |
| 21.11.2025 | 32,16 | 32,63 | 32,01 | 32,40 | 1,25% | 2.404.155,00 |
| 20.11.2025 | 31,78 | 32,14 | 31,74 | 32,00 | 1,27% | 2.455.863,00 |
| 19.11.2025 | 31,88 | 31,89 | 31,51 | 31,60 | -0,88% | 1.913.372,00 |
| 18.11.2025 | 31,80 | 31,99 | 31,53 | 31,88 | -0,09% | 2.456.829,00 |
| 17.11.2025 | 31,95 | 32,24 | 31,91 | 31,91 | -0,25% | 2.274.681,00 |
| 14.11.2025 | 31,91 | 32,28 | 31,84 | 31,99 | 0,95% | 2.549.244,00 |
| 13.11.2025 | 32,05 | 32,27 | 31,57 | 31,69 | -2,04% | 2.220.967,00 |
| 12.11.2025 | 32,08 | 32,48 | 32,06 | 32,35 | 0,78% | 2.745.725,00 |
| 11.11.2025 | 31,63 | 32,16 | 31,57 | 32,10 | 1,81% | 2.963.175,00 |
| 10.11.2025 | 31,76 | 31,93 | 31,51 | 31,53 | -1,47% | 2.392.215,00 |