29,500€
-1,01%
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 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 22,00 |
07.08.2025 | 30,20 | 30,20 | 29,80 | 29,80 | 0,68% | 13,00 |
06.08.2025 | 31,00 | 31,00 | 29,60 | 29,60 | -2,95% | 74,00 |
05.08.2025 | 30,70 | 30,90 | 30,50 | 30,50 | 0,99% | - |
04.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 1,00 |
01.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 1,00 |
31.07.2025 | 30,80 | 31,00 | 30,30 | 30,30 | -2,88% | - |
30.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 17,00 |
29.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 1,00 |
28.07.2025 | 30,90 | 31,00 | 30,50 | 30,50 | -1,61% | - |
25.07.2025 | 30,60 | 31,40 | 30,60 | 31,00 | 0,32% | 38,00 |
24.07.2025 | 31,00 | 31,20 | 30,70 | 30,90 | -2,83% | - |
23.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | 5,00 |
22.07.2025 | 30,80 | 31,30 | 30,80 | 31,30 | -0,32% | - |
21.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 11,00 |
18.07.2025 | 31,30 | 31,30 | 30,90 | 31,30 | 0,00% | - |
17.07.2025 | 31,10 | 31,60 | 30,90 | 31,30 | 1,29% | - |
16.07.2025 | 30,40 | 31,10 | 30,30 | 30,90 | 0,32% | - |
15.07.2025 | 31,20 | 31,20 | 30,80 | 30,80 | 0,00% | 46,00 |
14.07.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 0,33% | 92,00 |
11.07.2025 | 30,50 | 30,70 | 30,30 | 30,70 | 0,33% | - |
10.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 10,00 |
09.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 40,00 |
08.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 1,00 |
07.07.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | 46,00 |
03.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | 7,00 |
02.07.2025 | 30,40 | 30,50 | 29,70 | 30,10 | -2,90% | - |
01.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 1,00 |
30.06.2025 | 31,20 | 31,20 | 30,40 | 30,40 | -0,98% | 10,00 |
27.06.2025 | 30,90 | 30,90 | 30,50 | 30,70 | -0,32% | - |
26.06.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -0,32% | 19,00 |
25.06.2025 | 31,60 | 31,60 | 30,70 | 30,90 | -2,22% | - |
24.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 1,00 |
23.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,59% | 4,00 |
20.06.2025 | 31,50 | 31,90 | 31,30 | 31,50 | 0,32% | - |
19.06.2025 | 31,70 | 31,80 | 31,40 | 31,40 | -1,57% | - |
18.06.2025 | 31,80 | 32,00 | 31,60 | 31,90 | 0,63% | - |
17.06.2025 | 31,20 | 31,70 | 31,00 | 31,70 | 1,93% | - |
16.06.2025 | 31,50 | 31,60 | 31,10 | 31,10 | -0,96% | - |
13.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 2,00 |
12.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,21% | 60,00 |
11.06.2025 | 32,20 | 32,40 | 31,50 | 31,70 | -1,25% | - |
10.06.2025 | 32,20 | 32,40 | 31,90 | 32,10 | -1,53% | - |
09.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | 1,00 |
06.06.2025 | 32,10 | 32,80 | 31,90 | 32,10 | -0,62% | - |
05.06.2025 | 32,70 | 32,70 | 32,10 | 32,30 | -2,71% | - |
04.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 15,00 |
03.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 1,00 |
02.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,30% | 1,00 |
30.05.2025 | 33,10 | 33,50 | 32,80 | 33,30 | 1,83% | - |
29.05.2025 | 33,60 | 33,60 | 32,50 | 32,70 | -0,61% | - |
28.05.2025 | 33,20 | 33,40 | 32,80 | 32,90 | -1,20% | - |
27.05.2025 | 33,30 | 33,70 | 32,90 | 33,30 | -0,30% | - |
26.05.2025 | 33,30 | 33,40 | 33,20 | 33,40 | -0,60% | - |
23.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,90% | 5,00 |
22.05.2025 | 33,60 | 33,80 | 32,90 | 33,30 | -0,89% | - |
21.05.2025 | 33,90 | 34,10 | 33,30 | 33,60 | -1,75% | - |
20.05.2025 | 34,40 | 34,60 | 34,10 | 34,20 | -1,16% | - |
19.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 30,00 |
16.05.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 2,05% | 80,00 |
15.05.2025 | 33,20 | 34,10 | 33,20 | 34,10 | 2,71% | - |
14.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | 1,00 |
13.05.2025 | 34,50 | 34,50 | 33,50 | 33,70 | -2,32% | - |
12.05.2025 | 34,90 | 35,80 | 34,30 | 34,50 | 0,29% | - |
09.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 950,00 |
08.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 1,00 |
07.05.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 2,05% | 11,00 |
06.05.2025 | 34,20 | 34,30 | 33,90 | 34,10 | 0,29% | - |
05.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 130,00 |
02.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,74% | 1,00 |
30.04.2025 | 32,20 | 33,10 | 31,70 | 32,90 | 1,86% | - |
29.04.2025 | 32,70 | 32,80 | 32,10 | 32,30 | -1,22% | - |
28.04.2025 | 32,30 | 32,80 | 32,20 | 32,70 | 0,62% | - |
25.04.2025 | 32,60 | 33,00 | 32,10 | 32,50 | 1,56% | - |
24.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 1,00 |
23.04.2025 | 33,40 | 33,40 | 33,00 | 33,00 | 0,92% | 13,00 |
22.04.2025 | 31,60 | 32,70 | 31,60 | 32,70 | 0,93% | - |
17.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,57% | 155,00 |
16.04.2025 | 31,60 | 32,10 | 31,40 | 31,90 | 0,00% | - |
15.04.2025 | 31,60 | 32,10 | 31,50 | 31,90 | 1,59% | - |
14.04.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 1,29% | 352,00 |
11.04.2025 | 30,20 | 31,00 | 30,20 | 31,00 | 0,65% | 312,00 |
10.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -4,05% | 49,00 |
09.04.2025 | 29,20 | 32,20 | 28,70 | 32,10 | 4,90% | - |
08.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 200,00 |
07.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,41% | 11,00 |
04.04.2025 | 33,40 | 33,80 | 32,30 | 32,30 | -1,52% | - |
03.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | 99,00 |
02.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | 1,00 |
01.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 1,00 |
31.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,86% | 5,00 |
28.03.2025 | 34,80 | 35,00 | 34,50 | 34,70 | 0,00% | - |
27.03.2025 | 34,70 | 35,10 | 34,30 | 34,70 | 0,00% | - |
26.03.2025 | 34,20 | 34,70 | 34,00 | 34,70 | 1,46% | - |
25.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 1,00 |
24.03.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 2,38% | 16,00 |
21.03.2025 | 33,50 | 34,10 | 33,30 | 33,60 | 0,00% | - |
20.03.2025 | 33,50 | 33,90 | 33,30 | 33,60 | 0,90% | - |
19.03.2025 | 33,10 | 33,50 | 32,90 | 33,30 | 0,30% | - |
18.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 43,00 |