36,585$
1,45%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,33 | 36,90 | 36,18 | 36,52 | 1,28% | 6.057.309,00 |
| 19.12.2024 | 35,86 | 37,02 | 35,80 | 36,06 | 0,28% | 3.691.305,00 |
| 18.12.2024 | 36,92 | 37,23 | 35,75 | 35,96 | -2,55% | 2.951.553,00 |
| 17.12.2024 | 36,61 | 37,47 | 36,36 | 36,90 | -1,39% | 2.879.419,00 |
| 16.12.2024 | 37,52 | 38,08 | 37,25 | 37,42 | 0,13% | 1.784.544,00 |
| 13.12.2024 | 37,57 | 37,85 | 37,06 | 37,37 | -1,55% | 2.634.504,00 |
| 12.12.2024 | 37,76 | 38,31 | 37,59 | 37,96 | 0,56% | 2.917.876,00 |
| 11.12.2024 | 37,53 | 38,12 | 37,47 | 37,75 | 0,48% | 3.228.962,00 |
| 10.12.2024 | 37,97 | 38,08 | 37,47 | 37,57 | -0,32% | 3.566.323,00 |
| 09.12.2024 | 37,26 | 37,90 | 37,22 | 37,69 | 1,15% | 2.510.101,00 |
| 06.12.2024 | 37,40 | 37,61 | 37,26 | 37,26 | -0,32% | 2.233.040,00 |
| 05.12.2024 | 37,50 | 37,50 | 37,14 | 37,38 | -0,61% | 2.393.223,00 |
| 04.12.2024 | 37,33 | 37,66 | 37,13 | 37,61 | 0,45% | 1.261.363,00 |
| 03.12.2024 | 37,75 | 37,78 | 37,43 | 37,44 | -0,66% | 1.125.996,00 |
| 02.12.2024 | 38,14 | 38,29 | 37,48 | 37,69 | -1,57% | 1.865.150,00 |
| 29.11.2024 | 38,73 | 38,78 | 38,28 | 38,29 | -0,85% | 1.368.812,00 |
| 27.11.2024 | 38,56 | 38,84 | 38,54 | 38,62 | 0,78% | 1.602.539,00 |
| 26.11.2024 | 38,11 | 38,61 | 37,94 | 38,32 | 0,71% | 3.025.796,00 |
| 25.11.2024 | 37,84 | 38,19 | 37,78 | 38,05 | 1,04% | 3.773.200,00 |
| 22.11.2024 | 37,62 | 37,84 | 37,53 | 37,66 | 0,08% | 1.214.598,00 |
| 21.11.2024 | 37,65 | 37,79 | 37,40 | 37,63 | 0,24% | 1.202.721,00 |
| 20.11.2024 | 37,53 | 37,76 | 37,37 | 37,54 | -0,11% | 1.289.168,00 |
| 19.11.2024 | 37,34 | 37,76 | 37,11 | 37,58 | 0,37% | 1.251.854,00 |
| 18.11.2024 | 37,46 | 37,93 | 37,34 | 37,44 | -0,43% | 2.388.957,00 |
| 15.11.2024 | 37,47 | 37,68 | 37,36 | 37,60 | 0,24% | 1.683.745,00 |
| 14.11.2024 | 37,94 | 37,94 | 37,46 | 37,51 | -1,19% | 1.788.834,00 |
| 13.11.2024 | 37,78 | 38,25 | 37,61 | 37,96 | 1,69% | 2.325.289,00 |
| 12.11.2024 | 37,44 | 37,76 | 37,29 | 37,33 | -0,21% | 1.969.897,00 |
| 11.11.2024 | 37,16 | 38,15 | 37,08 | 37,41 | 1,22% | 2.453.877,00 |
| 08.11.2024 | 36,92 | 37,39 | 36,78 | 36,96 | 0,63% | 2.211.357,00 |
| 07.11.2024 | 36,40 | 36,95 | 36,02 | 36,73 | 0,99% | 2.080.496,00 |
| 06.11.2024 | 36,09 | 36,68 | 35,61 | 36,37 | 2,74% | 3.217.636,00 |
| 05.11.2024 | 35,12 | 35,46 | 34,93 | 35,40 | 0,57% | 1.944.012,00 |
| 04.11.2024 | 35,12 | 35,40 | 34,83 | 35,20 | 0,51% | 2.842.012,00 |
| 01.11.2024 | 35,22 | 35,49 | 34,81 | 35,02 | -0,62% | 3.508.502,00 |
| 31.10.2024 | 36,34 | 36,34 | 35,23 | 35,24 | -3,98% | 4.026.532,00 |
| 30.10.2024 | 37,02 | 37,62 | 36,15 | 36,70 | -2,91% | 4.774.427,00 |
| 29.10.2024 | 38,05 | 38,43 | 37,73 | 37,80 | -1,15% | 2.805.205,00 |
| 28.10.2024 | 38,48 | 38,65 | 38,12 | 38,24 | -0,08% | 2.291.248,00 |
| 25.10.2024 | 38,80 | 38,80 | 38,14 | 38,27 | -0,91% | 2.210.270,00 |
| 24.10.2024 | 39,12 | 39,35 | 38,58 | 38,62 | -1,10% | 1.995.166,00 |
| 23.10.2024 | 38,37 | 39,38 | 38,30 | 39,05 | 2,33% | 3.259.959,00 |
| 22.10.2024 | 37,27 | 38,34 | 37,27 | 38,16 | 2,20% | 2.126.196,00 |
| 21.10.2024 | 37,92 | 38,03 | 37,28 | 37,34 | -2,05% | 1.661.480,00 |
| 18.10.2024 | 38,14 | 38,41 | 38,04 | 38,12 | 0,03% | 1.507.080,00 |
| 17.10.2024 | 37,96 | 38,18 | 37,71 | 38,11 | -0,08% | 1.362.237,00 |
| 16.10.2024 | 37,56 | 38,27 | 37,51 | 38,14 | 1,71% | 1.361.551,00 |
| 15.10.2024 | 37,93 | 38,27 | 37,38 | 37,50 | -0,87% | 2.509.392,00 |
| 14.10.2024 | 37,83 | 37,97 | 37,61 | 37,83 | -0,16% | 832.532,00 |
| 11.10.2024 | 37,66 | 37,98 | 37,40 | 37,89 | 1,17% | 1.439.771,00 |
| 10.10.2024 | 37,33 | 38,02 | 37,30 | 37,45 | 0,32% | 2.038.649,00 |
| 09.10.2024 | 37,24 | 37,45 | 37,15 | 37,33 | 0,00% | 1.241.236,00 |
| 08.10.2024 | 37,94 | 38,03 | 37,21 | 37,33 | -1,35% | 1.585.750,00 |
| 07.10.2024 | 38,19 | 38,29 | 37,69 | 37,84 | -1,30% | 1.613.007,00 |
| 04.10.2024 | 37,97 | 38,45 | 37,79 | 38,34 | 0,63% | 2.026.864,00 |
| 03.10.2024 | 38,13 | 38,33 | 37,76 | 38,10 | -0,08% | 1.668.425,00 |
| 02.10.2024 | 37,76 | 38,16 | 37,62 | 38,13 | 0,08% | 1.439.264,00 |
| 01.10.2024 | 38,56 | 38,68 | 38,01 | 38,10 | -0,76% | 1.945.871,00 |
| 30.09.2024 | 38,13 | 38,39 | 37,95 | 38,39 | 0,31% | 2.429.283,00 |
| 27.09.2024 | 38,84 | 38,90 | 38,22 | 38,27 | -0,60% | 1.752.948,00 |
| 26.09.2024 | 39,15 | 39,35 | 38,38 | 38,50 | -2,11% | 2.351.824,00 |
| 25.09.2024 | 39,66 | 39,88 | 39,12 | 39,33 | -0,58% | 1.478.677,00 |
| 24.09.2024 | 39,43 | 39,87 | 39,25 | 39,56 | -1,00% | 2.135.935,00 |
| 23.09.2024 | 39,89 | 40,29 | 39,75 | 39,96 | 0,86% | 2.858.798,00 |
| 20.09.2024 | 39,65 | 39,96 | 39,35 | 39,62 | -0,50% | 4.973.757,00 |
| 19.09.2024 | 39,82 | 40,03 | 39,54 | 39,82 | 0,40% | 1.979.355,00 |
| 18.09.2024 | 40,39 | 40,55 | 39,57 | 39,66 | -1,56% | 2.160.537,00 |
| 17.09.2024 | 40,82 | 41,07 | 40,20 | 40,29 | -1,61% | 1.935.324,00 |
| 16.09.2024 | 41,20 | 41,41 | 40,71 | 40,95 | -0,41% | 1.159.519,00 |
| 13.09.2024 | 40,71 | 41,24 | 40,59 | 41,12 | 1,28% | 2.142.378,00 |
| 12.09.2024 | 40,07 | 40,74 | 40,00 | 40,60 | 1,25% | 2.233.391,00 |
| 11.09.2024 | 39,57 | 40,14 | 39,23 | 40,10 | 0,48% | 1.831.437,00 |
| 10.09.2024 | 39,35 | 39,95 | 39,14 | 39,91 | 1,84% | 1.354.895,00 |
| 09.09.2024 | 39,39 | 39,40 | 38,65 | 39,19 | -0,53% | 1.752.892,00 |
| 06.09.2024 | 39,68 | 39,72 | 38,54 | 39,40 | -0,88% | 3.346.350,00 |
| 05.09.2024 | 39,81 | 40,21 | 39,69 | 39,75 | 0,40% | 1.522.915,00 |
| 04.09.2024 | 39,65 | 39,96 | 39,27 | 39,59 | 0,00% | 1.655.483,00 |
| 03.09.2024 | 39,65 | 39,92 | 39,40 | 39,59 | -0,45% | 1.976.225,00 |
| 30.08.2024 | 39,33 | 39,91 | 39,15 | 39,77 | 1,61% | 2.098.356,00 |
| 29.08.2024 | 39,22 | 39,28 | 38,94 | 39,14 | -0,20% | 1.391.624,00 |
| 28.08.2024 | 38,84 | 39,34 | 38,82 | 39,22 | 1,00% | 2.221.778,00 |
| 27.08.2024 | 38,40 | 39,19 | 38,22 | 38,83 | 0,57% | 2.557.769,00 |
| 26.08.2024 | 38,86 | 38,86 | 38,38 | 38,61 | 0,10% | 1.980.958,00 |
| 23.08.2024 | 38,41 | 38,67 | 38,29 | 38,57 | 0,57% | 1.950.598,00 |
| 22.08.2024 | 38,66 | 38,81 | 38,04 | 38,35 | -0,67% | 1.695.255,00 |
| 21.08.2024 | 38,68 | 38,69 | 38,44 | 38,61 | -0,05% | 1.576.439,00 |
| 20.08.2024 | 38,61 | 38,67 | 38,13 | 38,63 | 0,18% | 1.868.832,00 |
| 19.08.2024 | 38,37 | 38,75 | 38,28 | 38,56 | 0,78% | 1.208.685,00 |
| 16.08.2024 | 38,39 | 38,49 | 38,09 | 38,26 | -0,42% | 1.341.278,00 |
| 15.08.2024 | 38,22 | 38,54 | 37,98 | 38,42 | 0,31% | 2.332.074,00 |
| 14.08.2024 | 38,40 | 38,72 | 38,26 | 38,30 | -0,26% | 1.479.426,00 |
| 13.08.2024 | 38,70 | 38,85 | 38,31 | 38,40 | -0,05% | 1.670.851,00 |
| 12.08.2024 | 38,30 | 38,45 | 37,95 | 38,42 | 0,21% | 1.860.431,00 |
| 09.08.2024 | 38,56 | 38,60 | 38,22 | 38,34 | -0,05% | 1.393.263,00 |
| 08.08.2024 | 38,30 | 38,61 | 38,06 | 38,36 | 0,10% | 1.525.124,00 |
| 07.08.2024 | 38,14 | 38,91 | 37,85 | 38,32 | 0,66% | 3.061.124,00 |
| 06.08.2024 | 37,07 | 38,60 | 36,87 | 38,07 | 2,67% | 2.384.352,00 |
| 05.08.2024 | 37,29 | 38,01 | 37,02 | 37,08 | -1,77% | 2.677.652,00 |
| 02.08.2024 | 36,99 | 38,85 | 36,66 | 37,75 | 2,47% | 4.077.529,00 |
| 01.08.2024 | 36,35 | 36,92 | 36,26 | 36,84 | 2,08% | 2.096.555,00 |