30,150$
-0,66%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 29,81 | 30,38 | 29,49 | 30,13 | -0,73% | - |
| 26.02.2026 | 30,15 | 30,78 | 29,90 | 30,35 | 1,81% | 37,00 |
| 25.02.2026 | 29,70 | 30,05 | 29,48 | 29,81 | -0,17% | 37,00 |
| 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 |
| 07.11.2025 | 31,64 | 32,10 | 31,60 | 32,00 | 1,30% | 2.938.351,00 |
| 06.11.2025 | 32,12 | 32,18 | 31,52 | 31,59 | -1,53% | 2.134.335,00 |
| 05.11.2025 | 32,22 | 32,43 | 31,95 | 32,08 | -0,31% | 3.429.170,00 |
| 04.11.2025 | 31,96 | 32,18 | 31,56 | 32,18 | 1,32% | 2.947.446,00 |
| 03.11.2025 | 31,35 | 31,76 | 31,01 | 31,76 | 0,51% | 3.316.394,00 |
| 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 | 33,21 | 33,42 | 33,10 | 33,36 | 0,32% | 2.266.283,00 |
| 23.10.2025 | 33,28 | 33,34 | 32,89 | 33,25 | -0,11% | - |
| 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 |