35,200€
0,57%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 36,80 | 36,80 | 36,60 | 36,60 | 0,83% | 306,00 |
| 11.09.2024 | 36,00 | 36,40 | 35,60 | 36,30 | 0,28% | - |
| 10.09.2024 | 35,40 | 36,20 | 35,40 | 36,20 | 0,00% | - |
| 09.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | 1,00 |
| 06.09.2024 | 36,00 | 36,00 | 34,80 | 35,00 | -1,96% | 350,00 |
| 05.09.2024 | 35,70 | 36,30 | 35,60 | 35,70 | 0,00% | - |
| 04.09.2024 | 35,70 | 36,20 | 35,50 | 35,70 | -0,56% | - |
| 03.09.2024 | 35,90 | 36,10 | 35,70 | 35,90 | -1,37% | - |
| 02.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | 45,00 |
| 30.08.2024 | 35,40 | 36,10 | 35,30 | 36,10 | 2,27% | - |
| 29.08.2024 | 35,30 | 36,00 | 35,10 | 35,30 | 0,00% | - |
| 28.08.2024 | 34,80 | 35,30 | 34,80 | 35,30 | 3,22% | - |
| 27.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | 1,00 |
| 26.08.2024 | 34,50 | 35,30 | 34,30 | 34,50 | -1,43% | - |
| 23.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,45% | 1,00 |
| 22.08.2024 | 34,60 | 34,80 | 34,30 | 34,50 | -0,29% | - |
| 21.08.2024 | 34,80 | 35,00 | 34,50 | 34,60 | -0,29% | - |
| 20.08.2024 | 34,80 | 34,80 | 34,30 | 34,70 | -0,29% | - |
| 19.08.2024 | 35,00 | 35,00 | 34,80 | 34,80 | 0,29% | 230,00 |
| 16.08.2024 | 35,00 | 35,00 | 34,60 | 34,70 | -0,86% | - |
| 15.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,86% | 253,00 |
| 14.08.2024 | 35,00 | 35,10 | 34,70 | 34,70 | -0,57% | - |
| 13.08.2024 | 35,20 | 35,40 | 34,90 | 34,90 | -0,57% | - |
| 12.08.2024 | 35,10 | 35,20 | 34,70 | 35,10 | 0,00% | - |
| 09.08.2024 | 35,20 | 35,60 | 35,00 | 35,10 | 2,03% | - |
| 08.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | 1,00 |
| 07.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 1,00 |
| 06.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | 30,00 |
| 05.08.2024 | 33,00 | 34,00 | 33,00 | 34,00 | -0,58% | 88,00 |
| 02.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,29% | 40,00 |
| 01.08.2024 | 33,40 | 34,20 | 33,40 | 34,10 | 2,40% | - |
| 31.07.2024 | 33,40 | 33,80 | 33,10 | 33,30 | -1,48% | - |
| 30.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 60,00 |
| 29.07.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 3,73% | 350,00 |
| 26.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 60,00 |
| 25.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,95% | 48,00 |
| 24.07.2024 | 33,60 | 33,80 | 32,90 | 32,90 | -3,80% | - |
| 23.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,48% | 1,00 |
| 22.07.2024 | 33,40 | 33,90 | 33,20 | 33,70 | 0,90% | - |
| 19.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,30% | 34,00 |
| 18.07.2024 | 33,20 | 33,70 | 33,00 | 33,30 | 0,00% | - |
| 17.07.2024 | 33,20 | 33,40 | 33,00 | 33,30 | -0,30% | - |
| 16.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,52% | 40,00 |
| 15.07.2024 | 33,20 | 33,50 | 32,80 | 32,90 | -0,60% | - |
| 12.07.2024 | 33,60 | 33,80 | 33,10 | 33,10 | -2,65% | - |
| 11.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 50,00 |
| 10.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 76,00 |
| 09.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 19,00 |
| 08.07.2024 | 35,00 | 35,00 | 34,20 | 34,40 | -0,29% | 11,00 |
| 05.07.2024 | 34,50 | 34,90 | 34,40 | 34,50 | -1,43% | - |
| 04.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 67,00 |
| 03.07.2024 | 34,80 | 34,80 | 34,60 | 34,60 | -0,29% | 30,00 |
| 02.07.2024 | 34,80 | 35,30 | 34,70 | 34,70 | -0,57% | - |
| 01.07.2024 | 34,60 | 35,00 | 34,30 | 34,90 | 1,16% | - |
| 28.06.2024 | 34,40 | 34,70 | 34,30 | 34,50 | 0,58% | - |
| 27.06.2024 | 33,60 | 34,30 | 33,60 | 34,30 | 1,78% | - |
| 26.06.2024 | 33,80 | 34,00 | 33,50 | 33,70 | -0,59% | - |
| 25.06.2024 | 34,40 | 34,40 | 33,90 | 33,90 | -1,17% | - |
| 24.06.2024 | 34,00 | 34,50 | 33,70 | 34,30 | 0,88% | - |
| 21.06.2024 | 33,60 | 34,10 | 33,60 | 34,00 | 0,89% | - |
| 20.06.2024 | 33,70 | 34,30 | 33,30 | 33,70 | 0,30% | - |
| 19.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 18.06.2024 | 33,20 | 33,70 | 33,00 | 33,60 | 1,51% | - |
| 17.06.2024 | 33,20 | 33,20 | 32,60 | 33,10 | 0,00% | - |
| 14.06.2024 | 32,80 | 33,20 | 32,60 | 33,10 | 0,61% | - |
| 13.06.2024 | 32,60 | 33,00 | 32,50 | 32,90 | 0,61% | - |
| 12.06.2024 | 33,20 | 33,50 | 32,50 | 32,70 | -1,21% | - |
| 11.06.2024 | 33,20 | 33,40 | 33,00 | 33,10 | 1,53% | - |
| 10.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 1,00 |
| 07.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 11,00 |
| 06.06.2024 | 33,00 | 33,10 | 32,70 | 32,90 | -0,60% | - |
| 05.06.2024 | 33,60 | 33,60 | 32,90 | 33,10 | -1,19% | - |
| 04.06.2024 | 33,00 | 33,50 | 32,60 | 33,50 | 1,21% | - |
| 03.06.2024 | 33,20 | 33,60 | 32,70 | 33,10 | -0,60% | - |
| 31.05.2024 | 33,00 | 33,30 | 32,70 | 33,30 | 1,83% | - |