36,660$
-0,54%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |