36,291$
-2,39%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 36,31 | 36,97 | 36,18 | 36,63 | -1,47% | - |
| 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 |
| 17.03.2025 | 35,31 | 36,18 | 35,23 | 36,00 | 1,69% | 1.909.890,00 |
| 14.03.2025 | 34,44 | 35,45 | 34,39 | 35,40 | 2,14% | 2.647.328,00 |
| 13.03.2025 | 34,90 | 35,37 | 34,56 | 34,66 | -0,94% | 2.247.899,00 |
| 12.03.2025 | 35,61 | 35,88 | 34,97 | 34,99 | -1,71% | 1.631.036,00 |
| 11.03.2025 | 35,94 | 36,13 | 35,26 | 35,60 | -1,11% | 2.661.924,00 |
| 10.03.2025 | 36,23 | 36,86 | 35,87 | 36,00 | -0,63% | 2.653.537,00 |
| 07.03.2025 | 36,16 | 36,73 | 36,11 | 36,23 | 0,44% | 1.688.318,00 |
| 06.03.2025 | 36,54 | 36,58 | 35,73 | 36,07 | -2,09% | 2.513.836,00 |
| 05.03.2025 | 36,04 | 36,86 | 36,04 | 36,84 | 1,21% | 2.999.729,00 |
| 04.03.2025 | 37,35 | 37,69 | 36,38 | 36,40 | -2,44% | 2.553.212,00 |
| 03.03.2025 | 36,93 | 37,63 | 36,68 | 37,31 | 0,81% | 2.610.047,00 |
| 28.02.2025 | 36,66 | 37,72 | 36,47 | 37,01 | 1,54% | 6.767.445,00 |
| 27.02.2025 | 34,90 | 36,47 | 34,57 | 36,45 | 4,74% | 4.930.067,00 |
| 26.02.2025 | 35,32 | 35,38 | 34,68 | 34,80 | -1,53% | 2.627.967,00 |
| 25.02.2025 | 35,17 | 35,49 | 34,81 | 35,34 | 1,61% | 3.275.859,00 |
| 24.02.2025 | 35,19 | 35,30 | 34,67 | 34,78 | -1,02% | 2.553.686,00 |
| 21.02.2025 | 35,50 | 35,67 | 34,31 | 35,14 | -1,60% | 4.163.933,00 |
| 20.02.2025 | 35,32 | 35,74 | 35,25 | 35,71 | 1,13% | 1.770.704,00 |
| 19.02.2025 | 35,52 | 35,60 | 35,17 | 35,31 | -0,65% | 1.547.299,00 |
| 18.02.2025 | 35,24 | 35,59 | 35,10 | 35,54 | 0,44% | 1.683.268,00 |
| 17.02.2025 | 35,30 | 35,39 | 35,26 | 35,39 | 0,41% | - |
| 14.02.2025 | 35,95 | 36,07 | 35,19 | 35,24 | -1,65% | 2.710.696,00 |
| 13.02.2025 | 35,46 | 35,90 | 35,35 | 35,83 | 1,62% | 2.189.372,00 |
| 12.02.2025 | 34,83 | 35,46 | 34,74 | 35,26 | -0,25% | 1.503.838,00 |
| 11.02.2025 | 35,34 | 35,36 | 35,07 | 35,35 | 0,00% | 2.099.173,00 |
| 10.02.2025 | 35,46 | 35,65 | 35,13 | 35,35 | -0,51% | 1.398.517,00 |
| 07.02.2025 | 35,41 | 35,71 | 35,13 | 35,53 | 0,57% | 1.698.537,00 |
| 06.02.2025 | 35,20 | 35,41 | 35,04 | 35,33 | 0,54% | 1.599.536,00 |
| 05.02.2025 | 34,95 | 35,27 | 34,68 | 35,14 | 1,12% | 1.523.163,00 |
| 04.02.2025 | 34,27 | 34,86 | 34,11 | 34,75 | 0,67% | 1.488.235,00 |
| 03.02.2025 | 34,15 | 34,71 | 34,03 | 34,52 | -0,32% | 1.979.148,00 |
| 31.01.2025 | 34,47 | 34,99 | 34,31 | 34,63 | 0,20% | 1.704.735,00 |
| 30.01.2025 | 34,74 | 34,88 | 34,22 | 34,56 | 0,32% | 2.423.901,00 |
| 29.01.2025 | 35,03 | 35,20 | 34,11 | 34,45 | -1,94% | 2.902.042,00 |
| 28.01.2025 | 34,66 | 35,50 | 34,52 | 35,13 | 0,92% | 3.695.987,00 |
| 27.01.2025 | 34,57 | 35,21 | 34,47 | 34,81 | 0,61% | 2.909.572,00 |
| 24.01.2025 | 34,90 | 34,92 | 34,37 | 34,60 | -0,09% | 2.685.834,00 |
| 23.01.2025 | 34,84 | 34,86 | 34,01 | 34,63 | -0,80% | 3.286.867,00 |
| 22.01.2025 | 35,07 | 35,21 | 34,71 | 34,91 | -1,47% | 1.600.944,00 |
| 21.01.2025 | 35,32 | 35,54 | 34,90 | 35,43 | 0,68% | 2.361.330,00 |
| 17.01.2025 | 34,87 | 35,49 | 34,84 | 35,19 | 0,95% | 1.624.942,00 |
| 16.01.2025 | 34,41 | 34,90 | 34,25 | 34,86 | 1,25% | 2.091.602,00 |
| 15.01.2025 | 35,91 | 36,00 | 34,38 | 34,43 | -2,27% | 3.478.926,00 |
| 14.01.2025 | 35,49 | 35,68 | 35,19 | 35,23 | -0,56% | 2.698.922,00 |
| 13.01.2025 | 35,17 | 35,48 | 34,93 | 35,43 | 0,43% | 2.733.009,00 |
| 10.01.2025 | 35,60 | 35,93 | 35,17 | 35,28 | -2,46% | 2.471.124,00 |
| 08.01.2025 | 35,89 | 36,17 | 35,66 | 36,17 | 0,81% | 2.240.246,00 |
| 07.01.2025 | 36,15 | 36,49 | 35,70 | 35,88 | -0,61% | 3.070.044,00 |
| 06.01.2025 | 37,20 | 37,35 | 36,02 | 36,10 | -3,24% | 2.711.455,00 |
| 03.01.2025 | 36,81 | 37,34 | 36,64 | 37,31 | 1,52% | 1.220.352,00 |
| 02.01.2025 | 37,36 | 37,49 | 36,69 | 36,75 | -1,79% | 1.742.640,00 |
| 31.12.2024 | 37,32 | 37,46 | 37,05 | 37,42 | 1,03% | 1.636.604,00 |
| 30.12.2024 | 36,87 | 37,04 | 36,55 | 37,04 | -0,16% | 1.966.438,00 |
| 27.12.2024 | 37,00 | 37,34 | 36,94 | 37,10 | -0,13% | 1.255.392,00 |
| 26.12.2024 | 37,05 | 37,39 | 36,90 | 37,15 | 0,00% | 1.390.680,00 |
| 24.12.2024 | 36,79 | 37,17 | 36,67 | 37,15 | 0,87% | 516.082,00 |
| 23.12.2024 | 36,31 | 36,86 | 36,27 | 36,83 | 0,85% | 1.362.972,00 |
| 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 |