29,800€
-0,67%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 29,60 | 29,80 | 29,40 | 29,50 | -1,01% | - |
| 01.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 70,00 |
| 30.06.2026 | 29,80 | 30,00 | 29,70 | 30,00 | 3,09% | - |
| 25.06.2026 | 28,80 | 29,30 | 28,80 | 29,10 | 3,19% | - |
| 24.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 1,00 |
| 23.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 3,00 |
| 22.06.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 188,00 |
| 19.06.2026 | 27,70 | 27,70 | 27,50 | 27,60 | -1,08% | - |
| 18.06.2026 | 27,70 | 28,10 | 27,70 | 27,90 | 0,00% | - |
| 17.06.2026 | 27,90 | 28,10 | 27,90 | 27,90 | -0,71% | - |
| 16.06.2026 | 28,20 | 28,20 | 28,10 | 28,10 | -3,10% | - |
| 15.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 3,00 |
| 11.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 100,00 |
| 10.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 40,00 |
| 09.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 2.034,00 |
| 08.06.2026 | 28,80 | 29,10 | 28,30 | 28,50 | 2,15% | - |
| 04.06.2026 | 27,80 | 27,90 | 27,70 | 27,90 | 0,72% | - |
| 03.06.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 0,36% | - |
| 02.06.2026 | 27,40 | 27,60 | 27,00 | 27,60 | -1,43% | 700,00 |
| 01.06.2026 | 27,60 | 28,20 | 27,60 | 28,00 | 0,00% | 662,00 |
| 28.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 971,00 |
| 26.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 1,00 |
| 25.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 63,00 |
| 20.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 400,00 |
| 18.05.2026 | 26,40 | 26,60 | 26,40 | 26,60 | -2,21% | 620,00 |
| 15.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | 3,00 |
| 14.05.2026 | 26,90 | 27,10 | 26,90 | 26,90 | 0,37% | - |
| 13.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | 100,00 |
| 12.05.2026 | 27,30 | 27,30 | 27,10 | 27,30 | 0,37% | - |
| 11.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 209,00 |
| 08.05.2026 | 28,00 | 28,00 | 27,40 | 27,40 | -4,20% | 179,00 |
| 07.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 4,00% | 2,00 |
| 05.05.2026 | 27,40 | 27,70 | 27,30 | 27,50 | 0,36% | - |
| 04.05.2026 | 27,30 | 27,50 | 27,10 | 27,40 | 1,86% | - |
| 30.04.2026 | 26,70 | 26,90 | 26,70 | 26,90 | 0,00% | - |
| 29.04.2026 | 26,90 | 27,10 | 26,70 | 26,90 | 5,08% | - |
| 28.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | 1,00 |
| 27.04.2026 | 26,10 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 24.04.2026 | 26,20 | 26,30 | 25,90 | 26,10 | 0,38% | - |
| 23.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 1,00 |
| 22.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | 413,00 |
| 21.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 202,00 |
| 20.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 170,00 |
| 17.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | 60,00 |
| 16.04.2026 | 25,60 | 25,90 | 25,30 | 25,50 | -0,39% | - |
| 15.04.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 44,00 |
| 14.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 110,00 |
| 13.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 67,00 |
| 10.04.2026 | 25,00 | 25,60 | 25,00 | 25,60 | 0,39% | 6,00 |
| 09.04.2026 | 25,10 | 25,50 | 25,00 | 25,50 | 1,19% | - |
| 08.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 90,00 |
| 07.04.2026 | 25,40 | 25,40 | 25,00 | 25,00 | -1,19% | 3,00 |
| 02.04.2026 | 24,20 | 25,30 | 24,10 | 25,30 | 4,12% | - |
| 01.04.2026 | 24,20 | 24,30 | 23,90 | 24,30 | 0,41% | - |
| 31.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 413,00 |
| 30.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 1.737,00 |
| 27.03.2026 | 24,50 | 24,50 | 24,10 | 24,10 | 0,00% | - |
| 26.03.2026 | 23,70 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 25.03.2026 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 24.03.2026 | 23,80 | 24,10 | 23,60 | 23,90 | 0,84% | - |
| 23.03.2026 | 23,40 | 24,20 | 23,40 | 23,70 | -2,07% | - |
| 20.03.2026 | 24,20 | 24,40 | 24,20 | 24,20 | -0,41% | - |
| 19.03.2026 | 24,60 | 24,80 | 24,30 | 24,30 | -2,02% | - |
| 18.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 25,00 |
| 17.03.2026 | 24,80 | 24,90 | 24,60 | 24,70 | -0,40% | - |
| 16.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 50,00 |
| 13.03.2026 | 24,60 | 25,00 | 24,50 | 24,70 | -1,20% | - |
| 12.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 476,00 |
| 11.03.2026 | 25,40 | 25,60 | 24,70 | 24,70 | -1,20% | - |
| 10.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 15,00 |
| 09.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 1,00 |
| 06.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,95% | 98,00 |
| 05.03.2026 | 26,00 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 04.03.2026 | 25,60 | 25,90 | 25,50 | 25,90 | 1,57% | - |
| 03.03.2026 | 25,20 | 25,60 | 25,20 | 25,50 | -1,16% | - |
| 02.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,98% | 90,00 |
| 27.02.2026 | 25,60 | 25,70 | 24,90 | 25,30 | -3,07% | - |
| 26.02.2026 | 25,40 | 26,10 | 25,30 | 26,10 | 1,16% | - |
| 25.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 302,00 |
| 24.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 50,00 |
| 23.02.2026 | 25,20 | 25,20 | 24,80 | 24,80 | -2,36% | 45,00 |
| 20.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,42% | 40,00 |
| 19.02.2026 | 26,50 | 26,70 | 26,10 | 26,30 | 0,38% | - |
| 18.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 295,00 |
| 17.02.2026 | 26,60 | 27,20 | 26,50 | 26,50 | -0,75% | - |
| 13.02.2026 | 26,50 | 26,70 | 26,50 | 26,70 | -1,11% | - |
| 12.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | 28,00 |
| 11.02.2026 | 26,50 | 26,90 | 26,20 | 26,90 | 0,75% | - |
| 10.02.2026 | 26,10 | 26,70 | 26,10 | 26,70 | 1,14% | - |
| 09.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 1,00 |
| 06.02.2026 | 26,30 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 05.02.2026 | 26,30 | 26,50 | 26,10 | 26,30 | 1,15% | - |
| 04.02.2026 | 26,20 | 26,40 | 26,00 | 26,00 | 1,17% | 967,00 |
| 03.02.2026 | 26,10 | 26,50 | 25,50 | 25,70 | -1,53% | - |
| 02.02.2026 | 26,30 | 26,70 | 26,10 | 26,10 | -1,51% | - |
| 30.01.2026 | 25,70 | 26,50 | 25,70 | 26,50 | 2,32% | - |
| 29.01.2026 | 25,70 | 26,10 | 25,70 | 25,90 | -0,38% | - |
| 28.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | 40,00 |
| 27.01.2026 | 26,90 | 27,10 | 26,50 | 26,50 | -1,12% | - |
| 26.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 762,00 |