31,267$
1,12%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 30,93 | 31,42 | 30,60 | 31,32 | 1,29% | 2.660.033,00 |
| 29.01.2026 | 30,99 | 31,16 | 30,63 | 30,92 | 0,42% | 4.286.305,00 |
| 28.01.2026 | 31,56 | 31,61 | 30,72 | 30,79 | -2,35% | 3.257.128,00 |
| 27.01.2026 | 31,83 | 31,99 | 31,50 | 31,53 | -1,07% | 2.779.524,00 |
| 26.01.2026 | 32,10 | 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 | 31,90 | 32,27 | 31,50 | 31,53 | -1,22% | 3.139.419,00 |
| 21.01.2026 | 31,79 | 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 | 31,72 | 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% | 4.781.154,00 |
| 12.01.2026 | 31,02 | 31,74 | 30,99 | 31,01 | -0,03% | 5.562.790,00 |
| 09.01.2026 | 31,54 | 31,73 | 30,73 | 31,02 | -1,93% | 5.868.038,00 |
| 08.01.2026 | 30,82 | 32,04 | 30,40 | 31,63 | 2,00% | 7.086.505,00 |
| 07.01.2026 | 32,49 | 32,65 | 28,85 | 31,01 | -4,29% | 16.001.350,00 |
| 06.01.2026 | 31,56 | 32,41 | 31,39 | 32,40 | 2,76% | 4.375.195,00 |
| 05.01.2026 | 31,70 | 32,03 | 31,52 | 31,53 | -1,22% | 3.766.247,00 |
| 02.01.2026 | 32,08 | 32,13 | 31,66 | 31,92 | -0,56% | 3.357.719,00 |
| 31.12.2025 | 32,24 | 32,35 | 31,98 | 32,10 | -0,40% | 2.302.539,00 |
| 30.12.2025 | 32,18 | 32,36 | 32,11 | 32,23 | 0,47% | 2.062.752,00 |
| 29.12.2025 | 31,98 | 32,14 | 31,75 | 32,08 | 0,60% | 1.793.117,00 |
| 26.12.2025 | 31,75 | 31,95 | 31,69 | 31,89 | 0,19% | 1.251.452,00 |
| 24.12.2025 | 31,46 | 31,97 | 31,46 | 31,83 | 1,08% | 1.548.664,00 |
| 23.12.2025 | 31,52 | 31,58 | 31,20 | 31,49 | 0,06% | 1.871.570,00 |
| 22.12.2025 | 30,98 | 31,53 | 30,95 | 31,47 | 1,12% | 2.583.330,00 |
| 19.12.2025 | 31,71 | 31,72 | 31,09 | 31,12 | -1,77% | 5.716.224,00 |
| 18.12.2025 | 32,01 | 32,12 | 31,67 | 31,68 | -1,06% | 2.502.816,00 |
| 17.12.2025 | 31,43 | 32,21 | 31,31 | 32,02 | 1,97% | 3.283.563,00 |
| 16.12.2025 | 31,45 | 31,49 | 31,14 | 31,40 | -0,03% | 3.831.595,00 |
| 15.12.2025 | 31,21 | 31,47 | 30,96 | 31,41 | 0,93% | 3.090.018,00 |
| 12.12.2025 | 31,38 | 31,41 | 30,93 | 31,12 | -0,29% | 3.216.168,00 |
| 11.12.2025 | 30,97 | 31,48 | 30,97 | 31,21 | 1,20% | 4.897.534,00 |
| 10.12.2025 | 30,32 | 30,96 | 30,22 | 30,84 | 2,25% | 3.620.588,00 |
| 09.12.2025 | 30,79 | 30,91 | 30,11 | 30,16 | -0,92% | 3.354.307,00 |
| 08.12.2025 | 30,81 | 30,85 | 30,42 | 30,44 | -1,27% | 2.452.857,00 |
| 05.12.2025 | 30,78 | 31,17 | 30,63 | 30,83 | -0,26% | 2.912.510,00 |
| 04.12.2025 | 31,47 | 31,72 | 30,88 | 30,91 | -2,03% | 3.373.724,00 |
| 03.12.2025 | 31,88 | 31,95 | 31,50 | 31,55 | -0,91% | 1.845.278,00 |
| 02.12.2025 | 31,85 | 32,01 | 31,70 | 31,84 | -0,16% | 1.888.740,00 |
| 01.12.2025 | 31,78 | 32,30 | 31,78 | 31,89 | -0,72% | 2.597.299,00 |
| 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% | 2.587.290,00 |
| 24.11.2025 | 32,49 | 32,65 | 32,17 | 32,42 | 0,06% | 3.678.954,00 |
| 21.11.2025 | 32,14 | 32,63 | 32,01 | 32,40 | 1,25% | 2.411.359,00 |
| 20.11.2025 | 31,74 | 32,14 | 31,74 | 32,00 | 1,27% | 2.455.972,00 |
| 19.11.2025 | 31,88 | 31,89 | 31,51 | 31,60 | -0,88% | 1.915.464,00 |
| 18.11.2025 | 31,80 | 31,99 | 31,53 | 31,88 | -0,09% | 2.456.986,00 |
| 17.11.2025 | 31,95 | 32,24 | 31,91 | 31,91 | -0,25% | 2.274.688,00 |
| 14.11.2025 | 31,85 | 32,28 | 31,84 | 31,99 | 0,95% | 2.555.473,00 |
| 13.11.2025 | 32,05 | 32,27 | 31,57 | 31,69 | -2,04% | 2.342.533,00 |
| 12.11.2025 | 32,08 | 32,48 | 32,06 | 32,35 | 0,78% | 2.982.112,00 |
| 11.11.2025 | 31,63 | 32,16 | 31,57 | 32,10 | 1,81% | 2.963.309,00 |
| 10.11.2025 | 31,76 | 31,93 | 31,51 | 31,53 | -1,47% | 2.392.348,00 |
| 07.11.2025 | 31,60 | 32,10 | 31,60 | 32,00 | 1,30% | 2.938.409,00 |
| 06.11.2025 | 32,08 | 32,18 | 31,52 | 31,59 | -1,53% | 2.161.427,00 |
| 05.11.2025 | 32,22 | 32,43 | 31,95 | 32,08 | -0,31% | 3.610.384,00 |
| 04.11.2025 | 31,96 | 32,18 | 31,56 | 32,18 | 1,32% | 2.947.460,00 |
| 03.11.2025 | 31,35 | 31,76 | 31,01 | 31,76 | 0,51% | 3.370.894,00 |
| 31.10.2025 | 31,94 | 32,14 | 31,19 | 31,60 | -1,53% | 7.951.470,00 |
| 30.10.2025 | 31,83 | 33,30 | 31,83 | 32,09 | 0,69% | 7.097.709,00 |
| 29.10.2025 | 32,31 | 32,36 | 31,69 | 31,87 | -2,27% | 4.471.535,00 |
| 28.10.2025 | 33,43 | 33,43 | 32,58 | 32,61 | -2,42% | 1.690.493,00 |
| 27.10.2025 | 33,32 | 33,46 | 33,06 | 33,42 | 0,18% | 1.720.461,00 |
| 24.10.2025 | 33,30 | 33,42 | 33,10 | 33,36 | 0,32% | 2.266.366,00 |
| 23.10.2025 | 33,28 | 33,34 | 32,89 | 33,25 | -0,11% | 2.921.138,00 |
| 22.10.2025 | 33,28 | 33,48 | 32,97 | 33,29 | 0,54% | 3.076.793,00 |
| 21.10.2025 | 32,92 | 33,29 | 32,82 | 33,11 | 0,73% | 2.536.704,00 |
| 20.10.2025 | 32,85 | 33,09 | 32,80 | 32,87 | 0,66% | 1.773.724,00 |
| 17.10.2025 | 32,66 | 32,74 | 32,35 | 32,65 | 0,04% | - |
| 16.10.2025 | 32,49 | 32,99 | 32,32 | 32,64 | 0,25% | 3.156.335,00 |
| 15.10.2025 | 33,08 | 33,31 | 32,42 | 32,56 | -1,51% | 3.409.010,00 |
| 14.10.2025 | 32,82 | 33,28 | 32,82 | 33,06 | 0,43% | 1.916.327,00 |
| 13.10.2025 | 32,46 | 32,95 | 32,43 | 32,92 | 1,17% | 1.960.162,00 |
| 10.10.2025 | 32,61 | 32,84 | 32,30 | 32,54 | 0,00% | 2.324.192,00 |
| 09.10.2025 | 32,85 | 33,04 | 32,51 | 32,54 | -0,21% | 1.721.339,00 |
| 08.10.2025 | 32,32 | 32,64 | 32,11 | 32,61 | 0,71% | 1.851.150,00 |
| 07.10.2025 | 32,55 | 32,90 | 32,35 | 32,38 | -0,37% | 2.857.242,00 |
| 06.10.2025 | 32,75 | 32,75 | 32,21 | 32,50 | -0,43% | 2.361.821,00 |
| 03.10.2025 | 32,68 | 32,94 | 32,59 | 32,64 | -0,12% | 1.653.708,00 |
| 02.10.2025 | 32,92 | 32,99 | 32,46 | 32,68 | -0,46% | 2.461.706,00 |
| 01.10.2025 | 33,28 | 33,51 | 32,78 | 32,83 | -1,26% | 3.138.802,00 |
| 30.09.2025 | 32,38 | 33,27 | 32,38 | 33,25 | 2,40% | 3.181.103,00 |
| 29.09.2025 | 32,64 | 32,80 | 32,36 | 32,47 | -0,46% | 2.921.149,00 |
| 26.09.2025 | 32,62 | 32,86 | 32,46 | 32,62 | 0,03% | 3.139.497,00 |
| 25.09.2025 | 32,76 | 32,87 | 32,50 | 32,61 | -0,46% | 4.648.355,00 |
| 24.09.2025 | 33,39 | 33,49 | 32,74 | 32,76 | -2,27% | 2.946.209,00 |
| 23.09.2025 | 33,41 | 33,54 | 33,15 | 33,52 | 0,54% | 2.783.259,00 |
| 22.09.2025 | 33,47 | 33,60 | 33,08 | 33,34 | -0,27% | 2.944.258,00 |
| 19.09.2025 | 33,34 | 33,65 | 33,22 | 33,43 | 0,18% | 5.263.222,00 |
| 18.09.2025 | 33,26 | 33,50 | 33,10 | 33,37 | 0,27% | 2.079.924,00 |
| 17.09.2025 | 33,16 | 33,79 | 33,16 | 33,28 | -0,24% | 3.494.785,00 |
| 16.09.2025 | 33,44 | 33,66 | 33,20 | 33,36 | -0,24% | 3.001.823,00 |
| 15.09.2025 | 34,03 | 34,03 | 33,27 | 33,44 | -2,02% | 3.626.956,00 |
| 12.09.2025 | 34,60 | 34,64 | 33,91 | 34,13 | -1,42% | 2.753.456,00 |
| 11.09.2025 | 34,14 | 34,67 | 34,12 | 34,62 | 1,47% | 1.970.514,00 |
| 10.09.2025 | 34,55 | 34,71 | 34,10 | 34,12 | -1,50% | 2.329.477,00 |