34,426$
-0,93%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 34,80 | 34,85 | 34,34 | 34,42 | -0,95% | 1.218.150,00 |
| 07.08.2025 | 34,94 | 34,96 | 34,54 | 34,75 | -0,26% | 1.344.140,00 |
| 06.08.2025 | 35,34 | 35,34 | 34,45 | 34,84 | -1,25% | 2.940.650,00 |
| 05.08.2025 | 35,53 | 35,67 | 35,22 | 35,28 | -0,56% | 1.592.989,00 |
| 04.08.2025 | 35,29 | 35,84 | 35,12 | 35,48 | 0,82% | 2.082.591,00 |
| 01.08.2025 | 35,61 | 36,10 | 34,55 | 35,19 | 1,44% | 5.176.548,00 |
| 31.07.2025 | 35,25 | 35,25 | 34,52 | 34,69 | -1,59% | 2.888.652,00 |
| 30.07.2025 | 36,13 | 36,13 | 34,90 | 35,25 | -2,38% | 1.930.355,00 |
| 29.07.2025 | 35,40 | 36,16 | 35,22 | 36,11 | 2,35% | 1.808.662,00 |
| 28.07.2025 | 36,06 | 36,06 | 35,28 | 35,28 | -2,03% | 1.489.733,00 |
| 25.07.2025 | 36,26 | 36,38 | 35,97 | 36,01 | -0,69% | 1.207.847,00 |
| 24.07.2025 | 36,48 | 36,56 | 36,23 | 36,26 | -0,96% | 1.468.065,00 |
| 23.07.2025 | 36,81 | 36,83 | 36,48 | 36,61 | -0,35% | 1.550.832,00 |
| 22.07.2025 | 36,05 | 36,86 | 36,05 | 36,74 | 1,77% | 1.980.893,00 |
| 21.07.2025 | 36,21 | 36,47 | 36,07 | 36,10 | -0,14% | 1.695.905,00 |
| 18.07.2025 | 36,28 | 36,55 | 36,05 | 36,15 | -0,41% | 2.757.973,00 |
| 17.07.2025 | 36,00 | 36,39 | 35,89 | 36,30 | 0,78% | 2.025.370,00 |
| 16.07.2025 | 35,50 | 36,11 | 35,50 | 36,02 | 1,49% | 1.595.061,00 |
| 15.07.2025 | 35,90 | 35,94 | 35,39 | 35,49 | -1,17% | 2.117.455,00 |
| 14.07.2025 | 35,88 | 36,15 | 35,76 | 35,91 | 0,42% | 1.999.260,00 |
| 11.07.2025 | 35,33 | 35,87 | 35,31 | 35,76 | 0,08% | 2.518.466,00 |
| 10.07.2025 | 35,50 | 35,92 | 35,35 | 35,73 | 0,62% | 2.025.463,00 |
| 09.07.2025 | 35,55 | 35,84 | 35,45 | 35,51 | 0,11% | 3.288.800,00 |
| 08.07.2025 | 35,25 | 35,77 | 35,20 | 35,47 | 0,20% | 3.155.466,00 |
| 07.07.2025 | 35,67 | 36,00 | 35,25 | 35,40 | -0,56% | 2.750.252,00 |
| 03.07.2025 | 35,42 | 35,83 | 35,22 | 35,60 | 0,45% | 1.235.726,00 |
| 02.07.2025 | 35,69 | 35,87 | 35,11 | 35,44 | -0,84% | 2.164.489,00 |
| 01.07.2025 | 36,09 | 36,32 | 35,72 | 35,74 | -0,91% | 3.234.059,00 |
| 30.06.2025 | 35,80 | 36,13 | 35,31 | 36,07 | 0,36% | 2.366.461,00 |
| 27.06.2025 | 36,03 | 36,19 | 35,67 | 35,94 | -0,25% | 2.981.006,00 |
| 26.06.2025 | 35,81 | 36,13 | 35,68 | 36,03 | 0,61% | 1.933.367,00 |
| 25.06.2025 | 36,50 | 36,50 | 35,81 | 35,81 | -2,35% | 4.150.295,00 |
| 24.06.2025 | 36,76 | 37,02 | 36,63 | 36,67 | -0,35% | 2.025.635,00 |
| 23.06.2025 | 36,67 | 37,06 | 36,46 | 36,80 | 0,90% | 2.114.775,00 |
| 20.06.2025 | 36,45 | 36,75 | 36,19 | 36,47 | -0,14% | 2.798.843,00 |
| 18.06.2025 | 36,54 | 36,86 | 36,29 | 36,52 | 0,19% | 1.582.772,00 |
| 17.06.2025 | 36,19 | 36,63 | 36,00 | 36,45 | 1,08% | 2.756.234,00 |
| 16.06.2025 | 36,49 | 36,76 | 35,93 | 36,06 | -0,93% | 2.292.768,00 |
| 13.06.2025 | 36,16 | 36,94 | 36,10 | 36,40 | -0,60% | 2.496.906,00 |
| 12.06.2025 | 36,40 | 36,75 | 36,13 | 36,62 | 0,77% | 1.821.774,00 |
| 11.06.2025 | 37,03 | 37,10 | 36,17 | 36,34 | -1,62% | 2.625.738,00 |
| 10.06.2025 | 36,91 | 37,08 | 36,51 | 36,94 | 0,65% | 2.223.466,00 |
| 09.06.2025 | 36,85 | 37,00 | 36,25 | 36,70 | 0,05% | 1.424.678,00 |
| 06.06.2025 | 36,61 | 37,15 | 36,40 | 36,68 | -0,49% | 2.207.567,00 |
| 05.06.2025 | 37,23 | 37,23 | 36,83 | 36,86 | -0,94% | 1.175.507,00 |
| 04.06.2025 | 37,28 | 37,50 | 37,10 | 37,21 | -0,32% | 1.534.330,00 |
| 03.06.2025 | 37,75 | 37,78 | 36,98 | 37,33 | -1,43% | 1.644.641,00 |
| 02.06.2025 | 37,82 | 37,90 | 37,16 | 37,87 | 0,05% | 1.365.925,00 |
| 30.05.2025 | 37,29 | 38,01 | 37,21 | 37,85 | 0,93% | 4.030.375,00 |
| 29.05.2025 | 37,17 | 37,68 | 36,99 | 37,50 | 0,67% | 1.551.855,00 |
| 28.05.2025 | 37,49 | 37,79 | 37,06 | 37,25 | -1,25% | 2.568.126,00 |
| 27.05.2025 | 37,88 | 37,90 | 37,31 | 37,72 | 0,19% | 3.236.997,00 |
| 23.05.2025 | 37,66 | 37,69 | 37,22 | 37,65 | 0,05% | 1.314.375,00 |
| 22.05.2025 | 37,99 | 38,11 | 37,22 | 37,63 | -0,74% | 1.867.194,00 |
| 21.05.2025 | 38,58 | 38,76 | 37,79 | 37,91 | -1,79% | 1.478.972,00 |
| 20.05.2025 | 38,70 | 38,82 | 38,47 | 38,60 | -0,46% | 1.487.720,00 |
| 19.05.2025 | 38,47 | 38,85 | 38,33 | 38,78 | 0,13% | 999.492,00 |
| 16.05.2025 | 38,43 | 38,77 | 38,27 | 38,73 | 1,15% | 1.620.527,00 |
| 15.05.2025 | 37,43 | 38,30 | 37,43 | 38,29 | 2,30% | 2.054.217,00 |
| 14.05.2025 | 37,41 | 37,49 | 36,96 | 37,43 | -0,66% | 1.869.562,00 |
| 13.05.2025 | 38,37 | 38,39 | 37,50 | 37,68 | -1,64% | 2.046.342,00 |
| 12.05.2025 | 38,86 | 39,01 | 38,13 | 38,31 | -1,01% | 2.286.994,00 |
| 09.05.2025 | 38,28 | 38,78 | 38,16 | 38,70 | 0,89% | 1.184.252,00 |
| 08.05.2025 | 38,96 | 39,04 | 38,32 | 38,36 | -1,11% | 1.554.849,00 |
| 07.05.2025 | 38,60 | 39,07 | 38,59 | 38,79 | 0,15% | 2.179.737,00 |
| 06.05.2025 | 38,60 | 38,93 | 38,40 | 38,73 | -0,36% | 1.413.903,00 |
| 05.05.2025 | 39,06 | 39,49 | 38,57 | 38,87 | -1,12% | 2.325.385,00 |
| 02.05.2025 | 38,73 | 39,49 | 38,08 | 39,31 | 3,75% | 3.397.899,00 |
| 01.05.2025 | 37,39 | 38,12 | 37,05 | 37,89 | 1,34% | 2.740.434,00 |
| 30.04.2025 | 36,72 | 37,43 | 36,07 | 37,39 | 2,02% | 2.724.713,00 |
| 29.04.2025 | 37,15 | 37,26 | 36,61 | 36,65 | -1,53% | 2.211.977,00 |
| 28.04.2025 | 36,81 | 37,33 | 36,72 | 37,22 | 1,06% | 1.582.635,00 |
| 25.04.2025 | 36,87 | 37,18 | 36,52 | 36,83 | -0,32% | 1.561.707,00 |
| 24.04.2025 | 36,83 | 37,20 | 36,62 | 36,95 | -0,11% | 1.142.958,00 |
| 23.04.2025 | 37,39 | 37,99 | 36,73 | 36,99 | -0,75% | 2.228.605,00 |
| 22.04.2025 | 36,84 | 37,37 | 36,77 | 37,27 | 2,28% | 1.497.333,00 |
| 21.04.2025 | 36,79 | 36,79 | 35,89 | 36,44 | -1,14% | 1.242.694,00 |
| 17.04.2025 | 36,50 | 37,22 | 36,49 | 36,86 | 1,40% | 1.493.523,00 |
| 16.04.2025 | 36,17 | 36,59 | 36,05 | 36,35 | 0,64% | 1.518.366,00 |
| 15.04.2025 | 35,90 | 36,32 | 35,86 | 36,12 | 0,67% | 1.007.922,00 |
| 14.04.2025 | 35,34 | 36,07 | 35,17 | 35,88 | 2,08% | 1.852.848,00 |
| 11.04.2025 | 34,01 | 35,22 | 33,62 | 35,15 | 2,36% | 1.894.947,00 |
| 10.04.2025 | 34,75 | 35,41 | 33,44 | 34,34 | -2,17% | 1.747.693,00 |
| 09.04.2025 | 32,20 | 35,24 | 31,68 | 35,10 | 7,01% | 2.554.347,00 |
| 08.04.2025 | 34,64 | 34,82 | 32,47 | 32,80 | -3,42% | 2.825.132,00 |
| 07.04.2025 | 34,93 | 35,88 | 33,79 | 33,96 | -4,26% | 2.979.428,00 |
| 04.04.2025 | 36,41 | 37,06 | 35,42 | 35,47 | -4,60% | 3.075.639,00 |
| 03.04.2025 | 37,60 | 37,94 | 37,12 | 37,18 | -1,74% | 1.802.187,00 |
| 02.04.2025 | 37,82 | 38,02 | 37,40 | 37,84 | 0,50% | 1.257.161,00 |
| 01.04.2025 | 37,96 | 38,01 | 37,31 | 37,65 | -0,42% | 2.234.727,00 |
| 31.03.2025 | 37,71 | 38,06 | 37,59 | 37,81 | 0,61% | 3.710.524,00 |
| 28.03.2025 | 37,67 | 37,84 | 37,26 | 37,58 | 0,27% | 1.286.714,00 |
| 27.03.2025 | 37,23 | 37,87 | 37,21 | 37,48 | 0,64% | 2.746.413,00 |
| 26.03.2025 | 37,06 | 37,24 | 36,85 | 37,24 | 1,00% | 1.428.474,00 |
| 25.03.2025 | 37,12 | 37,45 | 36,67 | 36,87 | -0,59% | 2.851.095,00 |
| 24.03.2025 | 36,49 | 37,27 | 36,49 | 37,09 | 1,95% | 2.213.512,00 |
| 21.03.2025 | 36,59 | 36,89 | 36,22 | 36,38 | -0,25% | 4.270.054,00 |
| 20.03.2025 | 36,25 | 36,70 | 36,16 | 36,47 | 0,33% | 1.535.469,00 |
| 19.03.2025 | 36,06 | 36,54 | 35,88 | 36,35 | 0,55% | 2.235.907,00 |
| 18.03.2025 | 35,75 | 36,26 | 35,67 | 36,15 | 0,42% | 1.860.907,00 |