34,100€
1,19%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 33,80 | 34,10 | 33,80 | 34,00 | 0,89% | 60,00 |
| 05.02.2025 | 33,40 | 33,90 | 33,40 | 33,70 | 2,12% | - |
| 04.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 81,00 |
| 03.02.2025 | 33,80 | 34,00 | 32,80 | 34,00 | 1,80% | 29,00 |
| 31.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,91% | 379,00 |
| 30.01.2025 | 33,20 | 33,50 | 32,80 | 33,10 | -0,60% | - |
| 29.01.2025 | 33,80 | 34,00 | 32,80 | 33,30 | -1,48% | - |
| 28.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,11% | 151,00 |
| 27.01.2025 | 32,80 | 33,50 | 32,60 | 33,10 | 0,30% | - |
| 24.01.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -2,94% | 588,00 |
| 23.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | 15,00 |
| 22.01.2025 | 34,00 | 34,20 | 33,30 | 33,50 | -1,47% | - |
| 21.01.2025 | 34,10 | 34,30 | 33,30 | 34,00 | -1,16% | - |
| 20.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | 21,00 |
| 17.01.2025 | 34,00 | 34,50 | 33,80 | 34,30 | 1,48% | - |
| 16.01.2025 | 33,50 | 33,90 | 33,30 | 33,80 | -0,59% | - |
| 15.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 6,00 |
| 14.01.2025 | 34,60 | 34,80 | 34,10 | 34,20 | -1,44% | - |
| 13.01.2025 | 34,50 | 34,70 | 34,30 | 34,70 | 0,29% | - |
| 10.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 2,00 |
| 09.01.2025 | 35,10 | 35,20 | 35,00 | 35,00 | -0,28% | - |
| 08.01.2025 | 34,70 | 35,20 | 34,50 | 35,10 | 0,86% | - |
| 07.01.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -0,57% | 201,00 |
| 06.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,05% | 1,00 |
| 03.01.2025 | 35,80 | 36,30 | 35,60 | 36,10 | 0,84% | - |
| 02.01.2025 | 36,20 | 36,50 | 35,70 | 35,80 | 0,00% | - |
| 30.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 1,00 |
| 27.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 2,00 |
| 23.12.2024 | 35,10 | 35,40 | 34,80 | 35,40 | 0,57% | - |
| 20.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | 17,00 |
| 19.12.2024 | 34,60 | 35,70 | 34,50 | 34,90 | 0,58% | - |
| 18.12.2024 | 35,20 | 35,50 | 34,70 | 34,70 | -1,42% | - |
| 17.12.2024 | 35,60 | 35,70 | 34,80 | 35,20 | -0,85% | - |
| 16.12.2024 | 35,60 | 36,30 | 35,50 | 35,50 | -3,01% | - |
| 13.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | 5,00 |
| 12.12.2024 | 35,90 | 36,50 | 35,80 | 36,30 | 0,83% | - |
| 11.12.2024 | 35,70 | 36,30 | 35,70 | 36,00 | 1,12% | - |
| 10.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 20,00 |
| 09.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,85% | 1,00 |
| 06.12.2024 | 35,30 | 35,60 | 35,20 | 35,30 | 0,00% | - |
| 05.12.2024 | 35,90 | 35,90 | 35,10 | 35,30 | -2,49% | - |
| 04.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | 54,00 |
| 03.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -4,32% | 1,00 |
| 02.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,93% | 1,00 |
| 29.11.2024 | 36,60 | 36,80 | 36,30 | 36,30 | -0,82% | - |
| 28.11.2024 | 36,70 | 36,70 | 36,60 | 36,60 | 0,00% | - |
| 27.11.2024 | 36,60 | 36,80 | 36,40 | 36,60 | 0,00% | - |
| 26.11.2024 | 36,30 | 36,90 | 36,00 | 36,60 | 1,10% | - |
| 25.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | 46,00 |
| 22.11.2024 | 36,00 | 36,40 | 35,90 | 36,10 | 0,56% | - |
| 21.11.2024 | 35,60 | 36,10 | 35,50 | 35,90 | 0,84% | - |
| 20.11.2024 | 35,60 | 35,90 | 35,50 | 35,60 | 0,00% | - |
| 19.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 46,00 |
| 18.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 150,00 |
| 15.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 25,00 |
| 14.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | 35,00 |
| 13.11.2024 | 35,00 | 36,20 | 34,70 | 35,90 | 3,16% | - |
| 12.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,85% | 1,00 |
| 11.11.2024 | 34,60 | 35,90 | 34,60 | 35,10 | 1,45% | - |
| 08.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 44,00 |
| 07.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,88% | 1,00 |
| 06.11.2024 | 33,60 | 34,20 | 33,00 | 33,90 | 5,28% | - |
| 05.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 139,00 |
| 04.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 1,00 |
| 01.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | 1,00 |
| 31.10.2024 | 33,70 | 33,70 | 32,50 | 32,50 | -6,07% | - |
| 30.10.2024 | 35,20 | 35,20 | 34,60 | 34,60 | -0,86% | 200,00 |
| 29.10.2024 | 35,30 | 35,70 | 34,90 | 34,90 | -1,41% | - |
| 28.10.2024 | 35,60 | 35,70 | 35,30 | 35,40 | -0,28% | - |
| 25.10.2024 | 35,70 | 36,00 | 35,20 | 35,50 | -0,84% | - |
| 24.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 1,00 |
| 23.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,85% | 1,00 |
| 22.10.2024 | 34,40 | 35,50 | 34,30 | 35,30 | 2,32% | - |
| 21.10.2024 | 35,10 | 35,20 | 34,50 | 34,50 | -1,99% | - |
| 18.10.2024 | 35,20 | 35,30 | 34,90 | 35,20 | 0,00% | - |
| 17.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 9,00 |
| 16.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 19,00 |
| 15.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 9,00 |
| 14.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 130,00 |
| 11.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | 44,00 |
| 10.10.2024 | 34,10 | 34,70 | 34,00 | 34,30 | 0,59% | - |
| 09.10.2024 | 34,00 | 34,20 | 33,90 | 34,10 | 0,00% | - |
| 08.10.2024 | 34,40 | 34,60 | 33,90 | 34,10 | -3,13% | - |
| 07.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | 1,00 |
| 04.10.2024 | 34,60 | 35,10 | 34,40 | 34,90 | 1,16% | - |
| 03.10.2024 | 34,50 | 34,70 | 34,30 | 34,50 | 2,07% | - |
| 02.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | 2,00 |
| 01.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 3,00 |
| 30.09.2024 | 34,20 | 34,50 | 34,00 | 34,40 | 0,29% | - |
| 27.09.2024 | 34,50 | 34,70 | 34,30 | 34,30 | -0,58% | - |
| 26.09.2024 | 35,40 | 35,50 | 34,30 | 34,50 | -2,27% | - |
| 25.09.2024 | 35,30 | 35,80 | 35,10 | 35,30 | 0,28% | - |
| 24.09.2024 | 35,40 | 35,40 | 35,20 | 35,20 | -2,22% | 41,00 |
| 23.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,41% | 1,00 |
| 20.09.2024 | 35,60 | 35,90 | 35,30 | 35,50 | -0,84% | - |
| 19.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 25,00 |
| 18.09.2024 | 36,30 | 36,40 | 35,60 | 35,80 | -1,38% | - |
| 17.09.2024 | 36,80 | 37,00 | 36,10 | 36,30 | -1,63% | - |
| 16.09.2024 | 37,10 | 37,20 | 36,60 | 36,90 | -0,54% | - |
| 13.09.2024 | 36,40 | 37,20 | 36,40 | 37,10 | 1,37% | - |