26,283€
-2,30%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,38 | 27,70 | 27,26 | 27,60 | 1,12% | - |
| 04.05.2026 | 27,24 | 27,61 | 27,09 | 27,30 | 0,72% | 17,00 |
| 30.04.2026 | 26,86 | 27,43 | 26,62 | 27,10 | 0,69% | 810,00 |
| 29.04.2026 | 26,91 | 27,12 | 26,72 | 26,92 | 0,06% | 184,00 |
| 28.04.2026 | 25,89 | 26,94 | 25,67 | 26,90 | 3,80% | - |
| 27.04.2026 | 26,07 | 26,21 | 25,83 | 25,92 | -0,58% | - |
| 24.04.2026 | 26,21 | 26,27 | 25,84 | 26,07 | -0,52% | - |
| 23.04.2026 | 25,77 | 26,26 | 25,63 | 26,20 | 1,95% | - |
| 22.04.2026 | 25,98 | 26,20 | 25,61 | 25,70 | -1,14% | - |
| 21.04.2026 | 26,42 | 26,50 | 25,95 | 26,00 | -1,08% | 224,00 |
| 20.04.2026 | 26,12 | 26,46 | 25,68 | 26,28 | 0,63% | 60,00 |
| 17.04.2026 | 25,44 | 26,14 | 25,28 | 26,12 | 2,41% | 480,00 |
| 16.04.2026 | 25,56 | 25,84 | 25,35 | 25,50 | 0,08% | - |
| 15.04.2026 | 25,53 | 25,69 | 25,41 | 25,48 | -0,14% | - |
| 14.04.2026 | 25,30 | 25,59 | 25,20 | 25,52 | 0,77% | 376,00 |
| 13.04.2026 | 25,46 | 25,48 | 25,12 | 25,32 | 0,16% | - |
| 10.04.2026 | 25,36 | 25,62 | 25,20 | 25,28 | -0,08% | - |
| 09.04.2026 | 25,24 | 25,47 | 25,10 | 25,30 | 0,40% | - |
| 08.04.2026 | 25,60 | 25,65 | 25,04 | 25,20 | -0,44% | - |
| 07.04.2026 | 25,24 | 25,47 | 25,07 | 25,32 | 0,44% | - |
| 02.04.2026 | 24,45 | 25,32 | 24,16 | 25,20 | 3,70% | 543,00 |
| 01.04.2026 | 24,15 | 24,35 | 23,96 | 24,30 | 0,83% | - |
| 31.03.2026 | 24,40 | 24,65 | 23,95 | 24,10 | -0,99% | - |
| 30.03.2026 | 23,87 | 24,51 | 23,86 | 24,35 | 2,00% | 130,00 |
| 27.03.2026 | 24,42 | 24,43 | 23,72 | 23,87 | -1,38% | 180,00 |
| 26.03.2026 | 23,80 | 24,42 | 23,68 | 24,20 | 1,54% | - |
| 25.03.2026 | 23,90 | 24,11 | 23,71 | 23,84 | 0,36% | - |
| 24.03.2026 | 23,76 | 24,10 | 23,56 | 23,75 | 0,11% | - |
| 23.03.2026 | 23,75 | 24,08 | 23,36 | 23,72 | 0,27% | - |
| 20.03.2026 | 24,31 | 24,44 | 23,56 | 23,66 | -2,57% | 22,00 |
| 19.03.2026 | 24,68 | 24,80 | 24,14 | 24,28 | -1,50% | 90,00 |
| 18.03.2026 | 24,80 | 25,16 | 24,54 | 24,65 | -0,10% | 15,00 |
| 17.03.2026 | 24,66 | 24,93 | 24,57 | 24,68 | -0,09% | - |
| 16.03.2026 | 24,83 | 25,05 | 24,68 | 24,70 | -0,64% | 209,00 |
| 13.03.2026 | 24,89 | 25,16 | 24,60 | 24,86 | 0,05% | - |
| 12.03.2026 | 25,00 | 25,20 | 24,80 | 24,85 | -0,37% | - |
| 11.03.2026 | 25,38 | 25,49 | 24,66 | 24,94 | -1,93% | 533,00 |
| 10.03.2026 | 25,31 | 25,65 | 24,95 | 25,43 | 0,45% | 196,00 |
| 09.03.2026 | 25,72 | 25,90 | 25,16 | 25,32 | -1,68% | 260,00 |
| 06.03.2026 | 25,83 | 25,97 | 25,47 | 25,75 | -0,33% | 308,00 |
| 05.03.2026 | 25,89 | 26,10 | 25,56 | 25,83 | 0,08% | 16,00 |
| 04.03.2026 | 25,71 | 26,02 | 25,47 | 25,81 | 0,37% | 260,00 |
| 03.03.2026 | 25,52 | 25,77 | 25,24 | 25,72 | 0,98% | - |
| 02.03.2026 | 25,59 | 25,80 | 25,27 | 25,47 | 0,28% | 96,00 |
| 27.02.2026 | 25,71 | 25,74 | 24,96 | 25,40 | -1,23% | 260,00 |
| 26.02.2026 | 25,23 | 26,12 | 25,23 | 25,72 | 1,69% | 536,00 |
| 25.02.2026 | 25,29 | 25,80 | 24,99 | 25,29 | -0,28% | 100,00 |
| 24.02.2026 | 24,99 | 25,36 | 24,52 | 25,36 | 1,61% | - |
| 23.02.2026 | 24,98 | 25,22 | 24,52 | 24,96 | -0,42% | 156,00 |
| 20.02.2026 | 26,24 | 26,80 | 24,81 | 25,06 | -5,37% | 974,00 |
| 19.02.2026 | 26,57 | 26,70 | 26,05 | 26,49 | -0,42% | - |
| 18.02.2026 | 26,62 | 26,76 | 26,32 | 26,60 | -0,01% | 99,00 |
| 17.02.2026 | 26,80 | 27,20 | 26,40 | 26,60 | -0,37% | - |
| 16.02.2026 | 26,40 | 27,00 | 26,40 | 26,70 | 0,38% | - |
| 13.02.2026 | 26,20 | 26,80 | 26,10 | 26,60 | 0,00% | - |
| 12.02.2026 | 26,40 | 27,10 | 26,20 | 26,60 | -0,37% | - |
| 11.02.2026 | 26,70 | 26,90 | 25,50 | 26,70 | 0,00% | 317,00 |
| 10.02.2026 | 26,10 | 26,80 | 26,00 | 26,70 | 2,30% | 36,00 |
| 09.02.2026 | 25,90 | 26,30 | 25,60 | 26,10 | 0,00% | 300,00 |
| 06.02.2026 | 26,00 | 26,70 | 26,00 | 26,10 | -0,76% | 110,00 |
| 05.02.2026 | 26,20 | 26,70 | 26,10 | 26,30 | -0,38% | - |
| 04.02.2026 | 25,60 | 26,80 | 25,60 | 26,40 | 2,33% | - |
| 03.02.2026 | 26,10 | 26,50 | 25,50 | 25,80 | -1,53% | 260,00 |
| 02.02.2026 | 26,50 | 26,80 | 26,10 | 26,20 | -0,76% | 240,00 |
| 30.01.2026 | 25,60 | 26,50 | 25,60 | 26,40 | 2,33% | 700,00 |
| 29.01.2026 | 25,70 | 26,20 | 25,60 | 25,80 | 0,00% | 45,00 |
| 28.01.2026 | 26,00 | 26,70 | 25,70 | 25,80 | -1,15% | - |
| 27.01.2026 | 26,60 | 27,30 | 26,10 | 26,10 | -2,61% | - |
| 26.01.2026 | 26,90 | 27,40 | 26,60 | 26,80 | -0,74% | - |
| 23.01.2026 | 26,60 | 27,30 | 26,50 | 27,00 | 0,37% | - |
| 22.01.2026 | 27,40 | 27,70 | 26,80 | 26,90 | -1,82% | - |
| 21.01.2026 | 27,10 | 27,70 | 26,90 | 27,40 | 0,74% | 250,00 |
| 20.01.2026 | 27,60 | 27,70 | 26,90 | 27,20 | -1,81% | - |
| 19.01.2026 | 27,80 | 27,90 | 27,70 | 27,70 | -1,07% | - |
| 16.01.2026 | 27,00 | 28,00 | 26,90 | 28,00 | 2,19% | - |
| 15.01.2026 | 27,10 | 27,80 | 26,90 | 27,40 | 1,48% | 440,00 |
| 14.01.2026 | 26,40 | 27,20 | 26,30 | 27,00 | 1,50% | - |
| 13.01.2026 | 26,40 | 26,90 | 26,20 | 26,60 | 0,00% | - |
| 12.01.2026 | 26,60 | 27,20 | 26,10 | 26,60 | 0,00% | 84,00 |
| 09.01.2026 | 27,30 | 27,30 | 26,40 | 26,60 | -2,21% | 220,00 |
| 08.01.2026 | 26,60 | 27,50 | 26,00 | 27,20 | 2,26% | - |
| 07.01.2026 | 27,40 | 28,00 | 25,40 | 26,60 | -4,32% | 1.395,00 |
| 06.01.2026 | 26,80 | 27,80 | 26,70 | 27,80 | 2,96% | 58,00 |
| 05.01.2026 | 27,20 | 27,70 | 26,90 | 27,00 | -0,74% | 120,00 |
| 02.01.2026 | 27,50 | 27,50 | 27,00 | 27,20 | -0,73% | 409,00 |
| 30.12.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 29.12.2025 | 27,00 | 27,30 | 26,90 | 27,20 | 1,49% | 143,00 |
| 23.12.2025 | 26,60 | 26,80 | 26,40 | 26,80 | 0,00% | - |
| 22.12.2025 | 26,50 | 26,90 | 26,20 | 26,80 | 0,75% | - |
| 19.12.2025 | 26,80 | 27,30 | 26,50 | 26,60 | -1,48% | - |
| 18.12.2025 | 27,00 | 27,50 | 26,80 | 27,00 | -0,74% | 140,00 |
| 17.12.2025 | 26,90 | 27,50 | 26,60 | 27,20 | 1,49% | 247,00 |
| 16.12.2025 | 26,40 | 26,90 | 26,30 | 26,80 | 0,00% | - |
| 15.12.2025 | 26,00 | 26,80 | 25,90 | 26,80 | 1,13% | - |
| 12.12.2025 | 26,40 | 27,30 | 26,30 | 26,50 | -1,12% | - |
| 11.12.2025 | 26,20 | 26,90 | 26,00 | 26,80 | 1,52% | - |
| 10.12.2025 | 26,00 | 26,50 | 25,80 | 26,40 | 1,54% | 1.257,00 |
| 09.12.2025 | 25,80 | 26,70 | 25,80 | 26,00 | -0,76% | 129,00 |
| 08.12.2025 | 26,20 | 26,90 | 26,10 | 26,20 | -0,76% | 993,00 |
| 05.12.2025 | 26,50 | 27,10 | 26,10 | 26,40 | -0,75% | 933,00 |