32,400€
-1,22%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 32,50 | 33,20 | 32,50 | 33,00 | 1,54% | - |
| 14.03.2025 | 31,90 | 32,50 | 31,50 | 32,50 | 1,56% | - |
| 13.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | 10,00 |
| 12.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,53% | 100,00 |
| 11.03.2025 | 33,10 | 33,10 | 32,30 | 32,70 | -1,80% | - |
| 10.03.2025 | 33,40 | 34,00 | 33,00 | 33,30 | -0,30% | - |
| 07.03.2025 | 33,80 | 33,80 | 33,40 | 33,40 | 0,00% | 162,00 |
| 06.03.2025 | 33,60 | 33,60 | 33,20 | 33,40 | -2,05% | 511,00 |
| 05.03.2025 | 34,40 | 34,40 | 33,40 | 34,10 | -3,13% | - |
| 04.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 1,00 |
| 03.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 1,00 |
| 28.02.2025 | 35,00 | 36,30 | 34,90 | 35,80 | 3,47% | - |
| 27.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 4,53% | 6,00 |
| 26.02.2025 | 33,80 | 33,90 | 33,10 | 33,10 | -0,90% | - |
| 25.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 10,00 |
| 24.02.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 0,90% | 19,00 |
| 21.02.2025 | 34,00 | 34,10 | 32,70 | 33,50 | -1,47% | - |
| 20.02.2025 | 33,80 | 34,10 | 33,60 | 34,00 | 0,29% | - |
| 19.02.2025 | 34,00 | 34,10 | 33,70 | 33,90 | -0,88% | - |
| 18.02.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 0,59% | 56,00 |
| 17.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | 6,00 |
| 14.02.2025 | 34,30 | 34,30 | 33,50 | 33,50 | -2,33% | - |
| 13.02.2025 | 33,80 | 34,30 | 33,80 | 34,30 | 1,18% | - |
| 12.02.2025 | 34,20 | 34,30 | 33,60 | 33,90 | 0,00% | - |
| 11.02.2025 | 34,20 | 34,20 | 33,90 | 33,90 | -0,29% | - |
| 10.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 1,00 |
| 07.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 202,00 |
| 06.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,30% | 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% | - |