31,010$
-4,29%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 32,49 | 32,65 | 28,85 | 31,01 | -4,29% | 15.998.446,00 |
| 06.01.2026 | 31,56 | 32,41 | 31,39 | 32,40 | 2,76% | 4.375.162,00 |
| 05.01.2026 | 31,70 | 32,03 | 31,52 | 31,53 | -1,22% | 3.766.152,00 |
| 02.01.2026 | 32,08 | 32,13 | 31,66 | 31,92 | -0,56% | 3.357.669,00 |
| 31.12.2025 | 32,24 | 32,35 | 31,98 | 32,10 | -0,40% | 2.302.539,00 |
| 30.12.2025 | 32,25 | 32,36 | 32,11 | 32,23 | 0,47% | 2.053.360,00 |
| 29.12.2025 | 31,75 | 32,14 | 31,75 | 32,08 | 0,60% | 1.770.376,00 |
| 26.12.2025 | 31,75 | 31,95 | 31,69 | 31,89 | 0,19% | 1.234.673,00 |
| 24.12.2025 | 31,46 | 31,97 | 31,46 | 31,83 | 1,08% | 1.548.664,00 |
| 23.12.2025 | 31,44 | 31,58 | 31,20 | 31,49 | 0,06% | 1.849.877,00 |
| 22.12.2025 | 31,01 | 31,53 | 30,95 | 31,47 | 1,12% | 2.568.030,00 |
| 19.12.2025 | 31,68 | 31,72 | 31,09 | 31,12 | -1,77% | 5.686.599,00 |
| 18.12.2025 | 32,12 | 32,12 | 31,67 | 31,68 | -1,06% | 2.452.951,00 |
| 17.12.2025 | 31,41 | 32,21 | 31,31 | 32,02 | 1,97% | 3.278.118,00 |
| 16.12.2025 | 31,45 | 31,49 | 31,14 | 31,40 | -0,03% | 3.825.742,00 |
| 15.12.2025 | 31,21 | 31,47 | 30,96 | 31,41 | 0,93% | 3.056.258,00 |
| 12.12.2025 | 31,39 | 31,41 | 30,93 | 31,12 | -0,29% | 3.215.954,00 |
| 11.12.2025 | 31,03 | 31,48 | 30,97 | 31,21 | 1,20% | 4.849.089,00 |
| 10.12.2025 | 30,32 | 30,96 | 30,22 | 30,84 | 2,25% | 3.619.848,00 |
| 09.12.2025 | 30,79 | 30,91 | 30,11 | 30,16 | -0,92% | 3.303.104,00 |
| 08.12.2025 | 30,81 | 30,85 | 30,42 | 30,44 | -1,27% | 2.452.598,00 |
| 05.12.2025 | 30,96 | 31,17 | 30,63 | 30,83 | -0,26% | 2.906.377,00 |
| 04.12.2025 | 31,42 | 31,72 | 30,88 | 30,91 | -2,03% | 3.372.744,00 |
| 03.12.2025 | 31,88 | 31,95 | 31,50 | 31,55 | -0,91% | 1.802.932,00 |
| 02.12.2025 | 31,85 | 32,01 | 31,70 | 31,84 | -0,16% | 1.888.575,00 |
| 01.12.2025 | 31,78 | 32,30 | 31,78 | 31,89 | -0,72% | 2.597.193,00 |
| 28.11.2025 | 31,91 | 32,30 | 31,86 | 32,12 | 0,53% | 1.656.619,00 |
| 26.11.2025 | 31,99 | 32,29 | 31,80 | 31,95 | -0,44% | 2.305.038,00 |
| 25.11.2025 | 32,34 | 32,73 | 32,07 | 32,09 | -1,02% | 2.584.329,00 |
| 24.11.2025 | 32,49 | 32,65 | 32,17 | 32,42 | 1,31% | 3.602.355,00 |
| 20.11.2025 | 31,78 | 32,14 | 31,74 | 32,00 | 1,27% | 2.455.863,00 |
| 19.11.2025 | 31,88 | 31,89 | 31,51 | 31,60 | -0,88% | 1.913.372,00 |
| 18.11.2025 | 31,80 | 31,99 | 31,53 | 31,88 | -0,09% | 2.456.829,00 |
| 17.11.2025 | 31,95 | 32,24 | 31,91 | 31,91 | 0,69% | 2.274.681,00 |
| 13.11.2025 | 32,05 | 32,27 | 31,57 | 31,69 | -2,04% | 2.220.967,00 |
| 12.11.2025 | 32,08 | 32,48 | 32,06 | 32,35 | 0,78% | 2.745.725,00 |
| 11.11.2025 | 31,63 | 32,16 | 31,57 | 32,10 | 1,81% | 2.963.175,00 |
| 10.11.2025 | 31,76 | 31,93 | 31,51 | 31,53 | -1,47% | 2.392.215,00 |
| 07.11.2025 | 31,64 | 32,10 | 31,60 | 32,00 | 1,30% | 2.938.351,00 |
| 06.11.2025 | 32,12 | 32,18 | 31,52 | 31,59 | -1,53% | 2.134.335,00 |
| 05.11.2025 | 32,22 | 32,43 | 31,95 | 32,08 | -0,31% | 3.429.170,00 |
| 04.11.2025 | 31,96 | 32,18 | 31,56 | 32,18 | 1,32% | 2.947.446,00 |
| 03.11.2025 | 31,35 | 31,76 | 31,01 | 31,76 | 0,51% | 3.316.394,00 |
| 31.10.2025 | 31,84 | 32,14 | 31,19 | 31,60 | -1,53% | 6.907.457,00 |
| 30.10.2025 | 31,83 | 33,30 | 31,83 | 32,09 | 0,69% | 7.097.352,00 |
| 29.10.2025 | 32,31 | 32,36 | 31,69 | 31,87 | -2,27% | 4.221.297,00 |
| 28.10.2025 | 33,33 | 33,43 | 32,58 | 32,61 | -2,42% | 1.690.186,00 |
| 27.10.2025 | 33,32 | 33,46 | 33,06 | 33,42 | 0,18% | 1.719.435,00 |
| 24.10.2025 | 33,21 | 33,42 | 33,10 | 33,36 | 0,21% | 2.266.283,00 |
| 23.10.2025 | 33,33 | 33,38 | 32,86 | 33,29 | 0,00% | 2.921.128,00 |
| 22.10.2025 | 33,20 | 33,48 | 32,97 | 33,29 | 0,54% | 3.076.492,00 |
| 21.10.2025 | 33,05 | 33,29 | 32,82 | 33,11 | 0,73% | 2.532.881,00 |
| 20.10.2025 | 33,00 | 33,09 | 32,80 | 32,87 | 0,24% | 1.768.740,00 |
| 17.10.2025 | 32,45 | 32,82 | 32,24 | 32,79 | 0,46% | 2.085.947,00 |
| 16.10.2025 | 32,49 | 32,99 | 32,32 | 32,64 | 0,25% | 3.156.335,00 |
| 15.10.2025 | 33,18 | 33,31 | 32,42 | 32,56 | -1,51% | 3.408.999,00 |
| 14.10.2025 | 32,82 | 33,28 | 32,82 | 33,06 | 0,43% | 1.916.163,00 |
| 13.10.2025 | 32,59 | 32,95 | 32,43 | 32,92 | 1,17% | 1.960.158,00 |
| 10.10.2025 | 32,69 | 32,84 | 32,30 | 32,54 | 0,00% | 2.323.948,00 |
| 09.10.2025 | 32,93 | 33,04 | 32,51 | 32,54 | -0,21% | 1.721.330,00 |
| 08.10.2025 | 32,32 | 32,64 | 32,11 | 32,61 | 0,71% | 1.851.112,00 |
| 07.10.2025 | 32,54 | 32,90 | 32,35 | 32,38 | -0,37% | 2.852.819,00 |
| 06.10.2025 | 32,68 | 32,75 | 32,21 | 32,50 | -0,55% | 2.361.813,00 |
| 02.10.2025 | 32,92 | 32,99 | 32,46 | 32,68 | -0,46% | 2.461.622,00 |
| 01.10.2025 | 33,26 | 33,51 | 32,78 | 32,83 | -1,26% | 3.138.795,00 |
| 30.09.2025 | 32,42 | 33,27 | 32,38 | 33,25 | 2,40% | 3.181.096,00 |
| 29.09.2025 | 32,80 | 32,80 | 32,36 | 32,47 | -0,46% | 2.908.994,00 |
| 26.09.2025 | 32,55 | 32,86 | 32,46 | 32,62 | 0,03% | 3.128.621,00 |
| 25.09.2025 | 32,76 | 32,87 | 32,50 | 32,61 | -0,46% | 4.645.397,00 |
| 24.09.2025 | 33,45 | 33,49 | 32,74 | 32,76 | -2,27% | 2.940.338,00 |
| 23.09.2025 | 33,32 | 33,54 | 33,15 | 33,52 | 0,54% | 2.780.518,00 |
| 22.09.2025 | 33,40 | 33,60 | 33,08 | 33,34 | -0,27% | 2.943.370,00 |
| 19.09.2025 | 33,25 | 33,65 | 33,22 | 33,43 | 0,18% | 5.161.195,00 |
| 18.09.2025 | 33,15 | 33,50 | 33,10 | 33,37 | 0,27% | 2.077.111,00 |
| 17.09.2025 | 33,24 | 33,79 | 33,16 | 33,28 | -0,24% | 3.494.684,00 |
| 16.09.2025 | 33,50 | 33,66 | 33,20 | 33,36 | -0,24% | 2.960.019,00 |
| 15.09.2025 | 33,98 | 34,03 | 33,27 | 33,44 | -2,02% | 3.626.799,00 |
| 12.09.2025 | 34,54 | 34,64 | 33,91 | 34,13 | -1,42% | 2.743.160,00 |
| 11.09.2025 | 34,12 | 34,67 | 34,12 | 34,62 | 1,47% | 1.969.680,00 |
| 10.09.2025 | 34,67 | 34,71 | 34,10 | 34,12 | -1,50% | 2.272.345,00 |
| 09.09.2025 | 34,70 | 34,85 | 34,40 | 34,64 | -0,20% | 2.294.743,00 |
| 08.09.2025 | 34,71 | 34,83 | 34,47 | 34,71 | -0,40% | 2.488.771,00 |
| 05.09.2025 | 34,63 | 34,95 | 34,41 | 34,85 | 0,66% | 4.256.665,00 |
| 04.09.2025 | 34,96 | 35,08 | 34,25 | 34,62 | -0,35% | 4.037.320,00 |
| 03.09.2025 | 34,58 | 34,86 | 34,50 | 34,74 | 0,23% | 2.196.056,00 |
| 02.09.2025 | 35,57 | 35,61 | 34,53 | 34,66 | -3,24% | 2.416.999,00 |
| 29.08.2025 | 35,33 | 35,85 | 35,29 | 35,82 | 1,19% | 1.780.516,00 |
| 28.08.2025 | 35,63 | 35,63 | 35,21 | 35,40 | -0,42% | 1.876.535,00 |
| 27.08.2025 | 35,20 | 35,66 | 35,06 | 35,55 | 1,31% | 2.289.397,00 |
| 26.08.2025 | 35,28 | 35,47 | 34,95 | 35,09 | -0,40% | 2.294.280,00 |
| 25.08.2025 | 35,66 | 35,84 | 34,97 | 35,23 | -1,48% | 1.279.538,00 |
| 22.08.2025 | 35,52 | 35,85 | 35,39 | 35,76 | 1,50% | 2.828.923,00 |
| 21.08.2025 | 34,99 | 35,45 | 34,97 | 35,23 | 0,40% | 1.806.016,00 |
| 20.08.2025 | 35,10 | 35,58 | 35,03 | 35,09 | 0,31% | 2.058.672,00 |
| 19.08.2025 | 34,50 | 35,07 | 34,47 | 34,98 | 1,66% | 2.840.297,00 |
| 18.08.2025 | 34,73 | 34,75 | 34,36 | 34,41 | -1,06% | 2.098.739,00 |
| 15.08.2025 | 34,58 | 34,80 | 34,47 | 34,78 | 0,55% | 1.658.156,00 |
| 14.08.2025 | 34,59 | 34,75 | 34,42 | 34,59 | -0,86% | 1.802.853,00 |
| 13.08.2025 | 34,36 | 34,91 | 34,19 | 34,89 | 1,87% | 1.903.304,00 |
| 12.08.2025 | 34,21 | 34,35 | 33,96 | 34,25 | 0,09% | 1.696.048,00 |