34,077$
-0,01%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 33,80 | 34,08 | 33,63 | 34,08 | 1,07% | 1.687.655,00 |
| 01.07.2026 | 33,52 | 34,07 | 33,50 | 33,72 | 0,60% | 2.088.061,00 |
| 30.06.2026 | 33,70 | 33,93 | 33,49 | 33,52 | -1,38% | 2.563.266,00 |
| 29.06.2026 | 33,94 | 34,07 | 33,71 | 33,99 | -0,29% | 2.837.260,00 |
| 26.06.2026 | 33,73 | 34,11 | 33,62 | 34,09 | 2,40% | 4.221.873,00 |
| 25.06.2026 | 32,80 | 33,39 | 32,80 | 33,29 | 1,62% | 1.974.580,00 |
| 24.06.2026 | 32,57 | 33,08 | 32,46 | 32,76 | 0,92% | 2.758.088,00 |
| 23.06.2026 | 31,87 | 32,59 | 31,83 | 32,46 | 2,59% | 2.989.575,00 |
| 22.06.2026 | 31,64 | 31,83 | 31,47 | 31,64 | -0,08% | 2.764.666,00 |
| 19.06.2026 | 31,75 | 31,76 | 31,63 | 31,67 | -0,14% | - |
| 18.06.2026 | 32,13 | 32,23 | 31,60 | 31,71 | -0,38% | 5.134.376,00 |
| 17.06.2026 | 32,41 | 32,58 | 31,75 | 31,83 | -1,85% | 2.282.739,00 |
| 16.06.2026 | 32,75 | 32,93 | 32,29 | 32,43 | -0,58% | 2.060.550,00 |
| 15.06.2026 | 32,84 | 33,22 | 32,51 | 32,62 | -2,01% | 3.154.571,00 |
| 12.06.2026 | 33,13 | 33,38 | 33,06 | 33,29 | 0,88% | 1.937.310,00 |
| 11.06.2026 | 33,15 | 33,50 | 32,95 | 33,00 | -0,66% | 1.998.913,00 |
| 10.06.2026 | 33,60 | 33,66 | 33,20 | 33,22 | -0,75% | 1.730.057,00 |
| 09.06.2026 | 32,88 | 33,54 | 32,68 | 33,47 | 2,14% | 2.825.016,00 |
| 08.06.2026 | 33,30 | 33,30 | 32,59 | 32,77 | -1,50% | 2.023.990,00 |
| 05.06.2026 | 32,97 | 33,47 | 32,86 | 33,27 | 1,06% | 2.940.970,00 |
| 04.06.2026 | 32,68 | 32,99 | 32,47 | 32,92 | 2,11% | 2.114.351,00 |
| 03.06.2026 | 31,92 | 32,46 | 31,90 | 32,24 | 0,50% | 2.668.112,00 |
| 02.06.2026 | 32,23 | 32,49 | 31,96 | 32,08 | -0,62% | 2.383.058,00 |
| 01.06.2026 | 32,00 | 32,83 | 31,90 | 32,28 | 0,62% | 3.233.768,00 |
| 29.05.2026 | 31,86 | 32,58 | 31,79 | 32,08 | 0,28% | 6.140.482,00 |
| 28.05.2026 | 32,04 | 32,17 | 31,84 | 31,99 | -0,28% | 1.805.642,00 |
| 27.05.2026 | 32,04 | 32,23 | 31,89 | 32,08 | 0,12% | 2.077.215,00 |
| 26.05.2026 | 32,24 | 32,60 | 32,01 | 32,04 | -0,71% | 2.205.729,00 |
| 22.05.2026 | 32,24 | 32,45 | 31,97 | 32,27 | 0,50% | 2.146.417,00 |
| 21.05.2026 | 32,06 | 32,25 | 31,83 | 32,11 | -0,28% | 1.995.964,00 |
| 20.05.2026 | 31,55 | 32,20 | 31,42 | 32,20 | 1,55% | 2.704.377,00 |
| 19.05.2026 | 31,73 | 31,89 | 31,38 | 31,71 | -0,56% | 4.380.436,00 |
| 18.05.2026 | 30,98 | 31,91 | 30,89 | 31,89 | 4,18% | 5.564.511,00 |
| 15.05.2026 | 31,68 | 31,81 | 30,47 | 30,61 | -2,39% | 4.233.868,00 |
| 14.05.2026 | 31,56 | 31,75 | 31,31 | 31,36 | -0,25% | 3.968.913,00 |
| 13.05.2026 | 31,39 | 31,75 | 31,21 | 31,44 | -0,41% | 3.622.260,00 |
| 12.05.2026 | 32,26 | 32,37 | 31,45 | 31,57 | -1,50% | 6.234.872,00 |
| 11.05.2026 | 32,15 | 32,43 | 31,81 | 32,05 | 0,06% | 3.380.102,00 |
| 08.05.2026 | 32,37 | 32,47 | 32,01 | 32,03 | -1,20% | 3.416.913,00 |
| 07.05.2026 | 32,59 | 32,83 | 32,04 | 32,42 | -0,06% | 6.434.609,00 |
| 06.05.2026 | 32,39 | 32,77 | 32,20 | 32,44 | 0,50% | 3.895.958,00 |
| 05.05.2026 | 32,00 | 32,40 | 31,91 | 32,28 | 0,94% | 3.169.252,00 |
| 04.05.2026 | 31,76 | 32,30 | 31,66 | 31,98 | 0,09% | 3.704.437,00 |
| 01.05.2026 | 31,89 | 32,02 | 31,61 | 31,95 | 0,35% | 2.481.126,00 |
| 30.04.2026 | 31,28 | 32,16 | 31,28 | 31,84 | 1,69% | 3.164.418,00 |
| 29.04.2026 | 31,53 | 31,69 | 31,19 | 31,31 | -0,54% | 2.680.155,00 |
| 28.04.2026 | 30,77 | 31,54 | 30,73 | 31,48 | 3,89% | 2.582.234,00 |
| 27.04.2026 | 30,52 | 30,78 | 30,29 | 30,30 | -0,82% | 2.842.960,00 |
| 24.04.2026 | 30,54 | 30,77 | 30,31 | 30,55 | -0,20% | 2.426.022,00 |
| 23.04.2026 | 30,25 | 30,69 | 30,18 | 30,61 | 1,42% | 2.061.323,00 |
| 22.04.2026 | 30,57 | 30,60 | 29,98 | 30,18 | -1,08% | 2.022.743,00 |
| 21.04.2026 | 31,04 | 31,11 | 30,47 | 30,51 | -1,90% | 1.747.961,00 |
| 20.04.2026 | 30,56 | 31,18 | 30,53 | 31,10 | 1,34% | 1.951.804,00 |
| 17.04.2026 | 30,13 | 30,78 | 29,95 | 30,69 | 2,44% | 1.561.303,00 |
| 16.04.2026 | 30,20 | 30,43 | 29,86 | 29,96 | -0,66% | 2.877.341,00 |
| 15.04.2026 | 30,12 | 30,28 | 29,98 | 30,16 | 0,13% | 2.259.805,00 |
| 14.04.2026 | 29,77 | 30,18 | 29,63 | 30,12 | 1,24% | 2.697.678,00 |
| 13.04.2026 | 29,68 | 29,78 | 29,42 | 29,75 | -0,03% | 3.426.478,00 |
| 10.04.2026 | 29,57 | 30,04 | 29,56 | 29,76 | 0,47% | 3.293.104,00 |
| 09.04.2026 | 29,40 | 29,85 | 29,34 | 29,62 | 0,75% | 3.243.673,00 |
| 08.04.2026 | 29,38 | 29,72 | 29,26 | 29,40 | 0,41% | 4.642.103,00 |
| 07.04.2026 | 29,05 | 29,50 | 29,01 | 29,28 | 0,62% | 2.697.604,00 |
| 06.04.2026 | 29,07 | 29,46 | 29,00 | 29,10 | 0,07% | 2.509.452,00 |
| 02.04.2026 | 28,33 | 29,16 | 28,18 | 29,08 | 3,23% | 2.953.425,00 |
| 01.04.2026 | 27,84 | 28,27 | 27,83 | 28,17 | 0,90% | 3.495.165,00 |
| 31.03.2026 | 28,29 | 28,29 | 27,65 | 27,92 | -0,04% | 3.766.705,00 |
| 30.03.2026 | 27,74 | 28,06 | 27,48 | 27,93 | 1,64% | 2.398.604,00 |
| 27.03.2026 | 27,87 | 27,91 | 27,35 | 27,48 | -1,47% | 3.145.174,00 |
| 26.03.2026 | 27,54 | 28,16 | 27,54 | 27,89 | 1,27% | 2.090.658,00 |
| 25.03.2026 | 27,94 | 27,94 | 27,44 | 27,54 | -0,07% | 2.310.650,00 |
| 24.03.2026 | 27,42 | 27,89 | 27,25 | 27,56 | 0,07% | 2.790.938,00 |
| 23.03.2026 | 27,79 | 27,88 | 27,46 | 27,54 | 0,58% | 2.706.727,00 |
| 20.03.2026 | 28,06 | 28,06 | 27,22 | 27,38 | -2,70% | 6.124.186,00 |
| 19.03.2026 | 28,18 | 28,44 | 28,00 | 28,14 | -0,46% | 2.610.622,00 |
| 18.03.2026 | 28,32 | 28,59 | 28,26 | 28,27 | -1,12% | 2.878.179,00 |
| 17.03.2026 | 28,50 | 28,73 | 28,50 | 28,59 | 0,46% | 3.026.264,00 |
| 16.03.2026 | 28,53 | 28,80 | 28,38 | 28,46 | 0,32% | 2.947.993,00 |
| 13.03.2026 | 28,51 | 28,85 | 28,21 | 28,37 | -0,87% | 3.493.545,00 |
| 12.03.2026 | 28,69 | 29,04 | 28,55 | 28,62 | -0,87% | 3.732.071,00 |
| 11.03.2026 | 29,41 | 29,43 | 28,58 | 28,87 | -2,20% | 3.777.570,00 |
| 10.03.2026 | 29,27 | 29,83 | 29,00 | 29,52 | 0,17% | 4.185.041,00 |
| 09.03.2026 | 29,66 | 29,72 | 29,14 | 29,47 | -1,44% | 5.322.019,00 |
| 06.03.2026 | 29,75 | 30,00 | 29,49 | 29,90 | -0,30% | 4.348.745,00 |
| 05.03.2026 | 29,67 | 30,05 | 29,66 | 29,99 | -0,13% | 2.757.961,00 |
| 04.03.2026 | 29,61 | 30,19 | 29,55 | 30,03 | 0,64% | 3.284.233,00 |
| 03.03.2026 | 29,33 | 29,95 | 29,19 | 29,84 | 0,27% | 2.996.535,00 |
| 02.03.2026 | 29,67 | 30,22 | 29,67 | 29,76 | -0,80% | 4.059.502,00 |
| 27.02.2026 | 29,83 | 30,42 | 29,43 | 30,00 | -1,15% | 25.512.127,00 |
| 26.02.2026 | 30,11 | 30,78 | 29,90 | 30,35 | 1,81% | 3.914.076,00 |
| 25.02.2026 | 29,70 | 30,05 | 29,48 | 29,81 | -0,17% | 4.506.347,00 |
| 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 |