26,900€
0,37%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | - |
| 24.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 23.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 22.09.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 21.09.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 18.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 17.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 16.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 15.09.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 14.09.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 11.09.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 10.09.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -2,17% | - |
| 09.09.2026 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | - |
| 08.09.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | - |
| 07.09.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -2,86% | - |
| 04.09.2026 | 27,80 | 28,40 | 27,80 | 28,00 | -0,71% | 9,00 |
| 03.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 02.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 01.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 31.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 28.08.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | - |
| 27.08.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | - |
| 26.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 25.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 24.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 21.08.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 20.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 19.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 18.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 17.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 14.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 13.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 12.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 11.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 10.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 07.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 06.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 05.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 04.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 03.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 31.07.2026 | 28,60 | 28,80 | 28,60 | 28,80 | -1,37% | - |
| 30.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 28.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 27.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 24.07.2026 | 28,80 | 29,40 | 28,80 | 29,40 | 2,80% | - |
| 23.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 22.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 21.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 20.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 17.07.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 2,78% | - |
| 16.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 15.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 14.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 13.07.2026 | 28,80 | 29,60 | 28,80 | 29,60 | 2,07% | - |
| 10.07.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | - |
| 09.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 08.07.2026 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 07.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 06.07.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 0,68% | - |
| 03.07.2026 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 02.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 01.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 30.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 29.06.2026 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 26.06.2026 | 28,80 | 29,60 | 28,80 | 29,60 | 4,23% | - |
| 25.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 24.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 23.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 22.06.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 19.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 18.06.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | - |
| 17.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 16.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 15.06.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -0,71% | - |
| 12.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 11.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 10.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 09.06.2026 | 28,00 | 28,80 | 28,00 | 28,80 | 1,41% | - |
| 08.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 05.06.2026 | 28,00 | 28,80 | 28,00 | 28,80 | 2,86% | - |
| 04.06.2026 | 27,40 | 28,00 | 27,40 | 28,00 | 0,72% | - |
| 03.06.2026 | 27,20 | 27,80 | 27,20 | 27,80 | 1,46% | - |
| 02.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 01.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 29.05.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | - |
| 28.05.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 27.05.2026 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | - |
| 26.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 25.05.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -2,16% | - |
| 22.05.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 21.05.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 20.05.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | - |
| 19.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 18.05.2026 | 25,80 | 27,20 | 25,80 | 27,20 | 3,03% | - |
| 15.05.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 14.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 13.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 12.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 11.05.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,00% | - |