33,370$
0,79%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 33,34 | 33,56 | 33,26 | 33,37 | 0,79% | 1.828.296,00 |
| 23.07.2026 | 33,19 | 33,65 | 33,06 | 33,11 | -0,21% | 1.861.538,00 |
| 22.07.2026 | 33,44 | 33,60 | 33,12 | 33,18 | -0,42% | 1.643.489,00 |
| 21.07.2026 | 33,56 | 33,78 | 33,23 | 33,32 | -1,13% | 2.318.383,00 |
| 20.07.2026 | 34,00 | 34,09 | 33,61 | 33,70 | -1,09% | 2.128.051,00 |
| 17.07.2026 | 34,48 | 34,66 | 33,86 | 34,07 | -0,79% | 3.163.255,00 |
| 16.07.2026 | 33,59 | 34,43 | 33,59 | 34,34 | 2,48% | 1.915.373,00 |
| 15.07.2026 | 34,01 | 34,09 | 33,40 | 33,51 | -1,03% | 1.574.178,00 |
| 14.07.2026 | 33,75 | 33,93 | 33,46 | 33,86 | 0,18% | 1.870.260,00 |
| 13.07.2026 | 33,48 | 33,83 | 33,41 | 33,80 | 1,59% | 1.686.270,00 |
| 10.07.2026 | 33,14 | 33,32 | 32,94 | 33,27 | 1,00% | 1.482.041,00 |
| 09.07.2026 | 33,27 | 33,41 | 32,91 | 32,94 | -1,05% | 1.085.742,00 |
| 08.07.2026 | 33,85 | 33,91 | 33,25 | 33,29 | -2,09% | 2.145.936,00 |
| 07.07.2026 | 34,01 | 34,54 | 33,73 | 34,00 | 0,71% | 1.884.588,00 |
| 06.07.2026 | 33,99 | 34,12 | 33,60 | 33,76 | -0,94% | 1.774.338,00 |
| 02.07.2026 | 33,80 | 34,08 | 33,63 | 34,08 | 1,07% | 1.687.655,00 |
| 01.07.2026 | 33,52 | 34,07 | 33,50 | 33,72 | 0,60% | 2.088.061,00 |
| 30.06.2026 | 33,70 | 33,93 | 33,49 | 33,52 | -1,38% | 2.542.958,00 |
| 29.06.2026 | 33,94 | 34,07 | 33,71 | 33,99 | -0,29% | 2.837.260,00 |
| 26.06.2026 | 33,73 | 34,11 | 33,62 | 34,09 | 2,40% | 4.100.184,00 |
| 25.06.2026 | 32,80 | 33,39 | 32,80 | 33,29 | 1,62% | 1.952.476,00 |
| 24.06.2026 | 32,57 | 33,08 | 32,46 | 32,76 | 0,92% | 2.578.978,00 |
| 23.06.2026 | 31,87 | 32,59 | 31,83 | 32,46 | 2,59% | 2.963.109,00 |
| 22.06.2026 | 31,64 | 31,83 | 31,47 | 31,64 | -0,22% | 2.606.208,00 |
| 18.06.2026 | 32,13 | 32,23 | 31,60 | 31,71 | -0,38% | 5.134.376,00 |
| 17.06.2026 | 32,41 | 32,58 | 31,75 | 31,83 | -1,85% | 2.094.432,00 |
| 16.06.2026 | 32,75 | 32,93 | 32,29 | 32,43 | -0,58% | 2.014.542,00 |
| 15.06.2026 | 32,84 | 33,22 | 32,51 | 32,62 | -2,01% | 3.002.483,00 |
| 12.06.2026 | 33,13 | 33,38 | 33,06 | 33,29 | 0,88% | 1.895.737,00 |
| 11.06.2026 | 33,15 | 33,50 | 32,95 | 33,00 | -0,66% | 1.998.843,00 |
| 10.06.2026 | 33,60 | 33,66 | 33,20 | 33,22 | -0,75% | 1.730.057,00 |
| 09.06.2026 | 32,88 | 33,54 | 32,68 | 33,47 | 2,14% | 2.761.278,00 |
| 08.06.2026 | 33,30 | 33,30 | 32,59 | 32,77 | -1,50% | 2.023.990,00 |
| 05.06.2026 | 32,97 | 33,47 | 32,86 | 33,27 | 1,06% | 2.784.463,00 |
| 04.06.2026 | 32,68 | 32,99 | 32,47 | 32,92 | 2,11% | 2.064.136,00 |
| 03.06.2026 | 31,92 | 32,46 | 31,90 | 32,24 | 0,50% | 2.667.379,00 |
| 02.06.2026 | 32,23 | 32,49 | 31,96 | 32,08 | -0,62% | 2.329.989,00 |
| 01.06.2026 | 32,00 | 32,83 | 31,90 | 32,28 | 0,62% | 3.158.991,00 |
| 29.05.2026 | 31,86 | 32,58 | 31,79 | 32,08 | 0,28% | 5.981.634,00 |
| 28.05.2026 | 32,04 | 32,17 | 31,84 | 31,99 | -0,28% | 1.805.632,00 |
| 27.05.2026 | 32,04 | 32,23 | 31,89 | 32,08 | 0,12% | 2.077.215,00 |
| 26.05.2026 | 32,24 | 32,60 | 32,01 | 32,04 | -0,71% | 2.168.546,00 |
| 22.05.2026 | 32,24 | 32,45 | 31,97 | 32,27 | 0,50% | 2.146.417,00 |
| 21.05.2026 | 32,06 | 32,25 | 31,83 | 32,11 | -0,28% | 1.980.024,00 |
| 20.05.2026 | 31,55 | 32,20 | 31,42 | 32,20 | 1,55% | 2.647.228,00 |
| 19.05.2026 | 31,73 | 31,89 | 31,38 | 31,71 | -0,56% | 4.342.390,00 |
| 18.05.2026 | 30,98 | 31,91 | 30,89 | 31,89 | 4,18% | 5.423.967,00 |
| 15.05.2026 | 31,68 | 31,81 | 30,47 | 30,61 | -2,39% | 4.233.858,00 |
| 14.05.2026 | 31,56 | 31,75 | 31,31 | 31,36 | -0,25% | 3.956.483,00 |
| 13.05.2026 | 31,39 | 31,75 | 31,21 | 31,44 | -0,41% | 3.585.018,00 |
| 12.05.2026 | 32,26 | 32,37 | 31,45 | 31,57 | -1,50% | 6.179.749,00 |
| 11.05.2026 | 32,15 | 32,43 | 31,81 | 32,05 | 0,06% | 3.332.886,00 |
| 08.05.2026 | 32,37 | 32,47 | 32,01 | 32,03 | -1,20% | 3.388.766,00 |
| 07.05.2026 | 32,59 | 32,83 | 32,04 | 32,42 | -0,06% | 6.335.489,00 |
| 06.05.2026 | 32,39 | 32,77 | 32,20 | 32,44 | 0,50% | 3.879.044,00 |
| 05.05.2026 | 32,00 | 32,40 | 31,91 | 32,28 | 0,94% | 3.169.222,00 |
| 04.05.2026 | 31,76 | 32,30 | 31,66 | 31,98 | 0,09% | 3.703.074,00 |
| 01.05.2026 | 31,89 | 32,02 | 31,61 | 31,95 | 0,35% | 2.472.580,00 |
| 30.04.2026 | 31,28 | 32,16 | 31,28 | 31,84 | 1,69% | 3.148.655,00 |
| 29.04.2026 | 31,53 | 31,69 | 31,19 | 31,31 | -0,54% | 2.495.163,00 |
| 28.04.2026 | 30,77 | 31,54 | 30,73 | 31,48 | 3,89% | 2.581.424,00 |
| 27.04.2026 | 30,52 | 30,78 | 30,29 | 30,30 | -0,82% | 2.685.884,00 |
| 24.04.2026 | 30,54 | 30,77 | 30,31 | 30,55 | -0,20% | 2.266.367,00 |
| 23.04.2026 | 30,25 | 30,69 | 30,18 | 30,61 | 1,42% | 2.061.301,00 |
| 22.04.2026 | 30,57 | 30,60 | 29,98 | 30,18 | -1,08% | 1.968.961,00 |
| 21.04.2026 | 31,04 | 31,11 | 30,47 | 30,51 | -1,90% | 1.747.961,00 |
| 20.04.2026 | 30,56 | 31,18 | 30,53 | 31,10 | 1,34% | 1.949.496,00 |
| 17.04.2026 | 30,13 | 30,78 | 29,95 | 30,69 | 2,44% | 1.559.582,00 |
| 16.04.2026 | 30,20 | 30,43 | 29,86 | 29,96 | -0,66% | 2.877.284,00 |
| 15.04.2026 | 30,12 | 30,28 | 29,98 | 30,16 | 0,13% | 2.228.958,00 |
| 14.04.2026 | 29,77 | 30,18 | 29,63 | 30,12 | 1,24% | 2.695.898,00 |
| 13.04.2026 | 29,68 | 29,78 | 29,43 | 29,75 | -0,03% | 3.426.452,00 |
| 10.04.2026 | 29,57 | 30,04 | 29,56 | 29,76 | 0,47% | 3.159.428,00 |
| 09.04.2026 | 29,40 | 29,85 | 29,34 | 29,62 | 0,75% | 3.243.613,00 |
| 08.04.2026 | 29,38 | 29,72 | 29,26 | 29,40 | 0,41% | 4.476.109,00 |
| 07.04.2026 | 29,05 | 29,50 | 29,01 | 29,28 | 0,62% | 2.695.059,00 |
| 06.04.2026 | 29,07 | 29,46 | 29,00 | 29,10 | 0,07% | 2.509.443,00 |
| 02.04.2026 | 28,33 | 29,16 | 28,18 | 29,08 | 3,23% | 2.953.425,00 |
| 01.04.2026 | 27,84 | 28,27 | 27,83 | 28,17 | 0,90% | 3.495.106,00 |
| 31.03.2026 | 28,29 | 28,29 | 27,65 | 27,92 | -0,04% | 3.766.551,00 |
| 30.03.2026 | 27,74 | 28,06 | 27,48 | 27,93 | 1,64% | 2.337.349,00 |
| 27.03.2026 | 27,87 | 27,91 | 27,35 | 27,48 | -1,47% | 3.107.749,00 |
| 26.03.2026 | 27,54 | 28,16 | 27,54 | 27,89 | 1,27% | 2.067.451,00 |
| 25.03.2026 | 27,94 | 27,94 | 27,44 | 27,54 | -0,07% | 2.296.047,00 |
| 24.03.2026 | 27,42 | 27,89 | 27,25 | 27,56 | 0,07% | 2.763.889,00 |
| 23.03.2026 | 27,79 | 27,88 | 27,46 | 27,54 | 0,58% | 2.644.464,00 |
| 20.03.2026 | 28,06 | 28,06 | 27,22 | 27,38 | -2,70% | 5.971.210,00 |
| 19.03.2026 | 28,18 | 28,44 | 28,00 | 28,14 | -0,46% | 2.596.387,00 |
| 18.03.2026 | 28,32 | 28,59 | 28,26 | 28,27 | -1,12% | 2.878.108,00 |
| 17.03.2026 | 28,50 | 28,73 | 28,50 | 28,59 | 0,46% | 3.024.713,00 |
| 16.03.2026 | 28,53 | 28,80 | 28,38 | 28,46 | 0,32% | 2.947.993,00 |
| 13.03.2026 | 28,51 | 28,85 | 28,21 | 28,37 | -0,87% | 3.493.398,00 |
| 12.03.2026 | 28,69 | 29,04 | 28,55 | 28,62 | -0,87% | 3.731.658,00 |
| 11.03.2026 | 29,41 | 29,43 | 28,58 | 28,87 | -2,20% | 3.776.316,00 |
| 10.03.2026 | 29,27 | 29,83 | 29,00 | 29,52 | 0,17% | 4.185.040,00 |
| 09.03.2026 | 29,53 | 29,72 | 29,14 | 29,47 | -1,44% | 5.321.969,00 |
| 06.03.2026 | 29,85 | 30,00 | 29,49 | 29,90 | -0,30% | 4.348.744,00 |
| 05.03.2026 | 29,67 | 30,05 | 29,66 | 29,99 | -0,13% | 2.757.961,00 |
| 04.03.2026 | 29,61 | 30,19 | 29,55 | 30,03 | 0,64% | 3.284.233,00 |
| 03.03.2026 | 29,39 | 29,95 | 29,19 | 29,84 | 0,27% | 2.996.534,00 |