27,700€
1,09%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 4,00 |
| 06.11.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -2,14% | 25,00 |
| 05.11.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | 44,00 |
| 04.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 15,00 |
| 03.11.2025 | 27,80 | 27,80 | 27,20 | 27,40 | -2,84% | 108,00 |
| 30.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 43,00 |
| 29.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 4,00 |
| 28.10.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -0,70% | 10,00 |
| 27.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 1,00 |
| 24.10.2025 | 28,40 | 28,80 | 28,40 | 28,80 | -1,37% | 2,00 |
| 23.10.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 1,39% | 29,00 |
| 22.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,77% | 10,00 |
| 21.10.2025 | 28,30 | 28,30 | 28,20 | 28,30 | -0,35% | - |
| 20.10.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 4,41% | 11,00 |
| 17.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -3,20% | 1,00 |
| 16.10.2025 | 28,00 | 28,10 | 27,90 | 28,10 | -2,43% | - |
| 15.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 104,00 |
| 13.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 18,00 |
| 10.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | 12,00 |
| 09.10.2025 | 28,10 | 28,50 | 28,10 | 28,30 | 1,43% | - |
| 08.10.2025 | 27,90 | 28,00 | 27,70 | 27,90 | -0,36% | - |
| 07.10.2025 | 28,00 | 28,00 | 27,40 | 28,00 | 1,45% | 19,00 |
| 06.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | 1,00 |
| 03.10.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 0,00% | 882,00 |
| 01.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,53% | 1,00 |
| 30.09.2025 | 27,60 | 27,70 | 27,50 | 27,70 | 0,36% | - |
| 29.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | 37,00 |
| 26.09.2025 | 27,90 | 28,10 | 27,90 | 27,90 | -1,06% | - |
| 24.09.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -1,40% | 51,00 |
| 23.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 64,00 |
| 22.09.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -0,70% | 5,00 |
| 19.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | 1,00 |
| 18.09.2025 | 28,30 | 28,70 | 28,10 | 28,30 | 0,35% | - |
| 17.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 75,00 |
| 16.09.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -2,74% | 46,00 |
| 15.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 20,00 |
| 12.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | 11,00 |
| 08.09.2025 | 29,80 | 29,90 | 29,30 | 29,50 | -0,67% | - |
| 05.09.2025 | 29,60 | 29,90 | 29,30 | 29,70 | 0,34% | - |
| 04.09.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,34% | 23,00 |
| 03.09.2025 | 29,70 | 30,20 | 29,50 | 29,70 | -1,66% | - |
| 02.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 1,00 |
| 01.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | 1,00 |
| 29.08.2025 | 30,30 | 30,70 | 30,20 | 30,70 | 0,33% | - |
| 28.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 11,00 |
| 27.08.2025 | 30,20 | 30,70 | 30,20 | 30,50 | 0,33% | - |
| 26.08.2025 | 30,00 | 30,40 | 30,00 | 30,40 | -1,30% | 3,00 |
| 25.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 6,00 |
| 22.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | 3,00 |
| 21.08.2025 | 30,20 | 30,50 | 29,90 | 30,30 | -0,33% | - |
| 20.08.2025 | 30,40 | 30,40 | 30,20 | 30,40 | 3,40% | 48,00 |
| 19.08.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -0,68% | 350,00 |
| 18.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 4,00 |
| 15.08.2025 | 29,80 | 29,90 | 29,50 | 29,70 | -0,34% | - |
| 14.08.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -0,33% | 13,00 |
| 13.08.2025 | 29,30 | 29,90 | 29,20 | 29,90 | 2,05% | - |
| 12.08.2025 | 29,50 | 29,60 | 29,10 | 29,30 | -0,68% | - |
| 11.08.2025 | 29,60 | 30,00 | 29,50 | 29,50 | -0,34% | - |
| 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% | - |