34,690$
0,09%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 34,62 | 34,86 | 34,51 | 34,68 | 0,06% | 105.299,00 |
| 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 | 35,53 | 35,85 | 35,39 | 35,76 | 1,50% | 2.831.422,00 |
| 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 | 34,57 | 34,80 | 34,47 | 34,78 | 0,55% | 1.660.062,00 |
| 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 |
| 11.08.2025 | 34,32 | 34,48 | 34,17 | 34,22 | -0,58% | 967.900,00 |
| 08.08.2025 | 34,80 | 34,85 | 34,34 | 34,42 | -0,95% | 1.218.150,00 |
| 07.08.2025 | 34,94 | 34,96 | 34,54 | 34,75 | -0,26% | 1.344.138,00 |
| 06.08.2025 | 35,34 | 35,34 | 34,45 | 34,84 | -1,25% | 2.898.796,00 |
| 05.08.2025 | 35,53 | 35,67 | 35,22 | 35,28 | -0,56% | 1.589.601,00 |
| 04.08.2025 | 35,29 | 35,84 | 35,12 | 35,48 | 0,82% | 2.082.547,00 |
| 01.08.2025 | 35,61 | 36,10 | 34,55 | 35,19 | 1,44% | 5.176.548,00 |
| 31.07.2025 | 35,25 | 35,25 | 34,52 | 34,69 | -1,59% | 2.886.052,00 |
| 30.07.2025 | 36,13 | 36,13 | 34,90 | 35,25 | -2,38% | 1.926.064,00 |
| 29.07.2025 | 35,40 | 36,16 | 35,22 | 36,11 | 2,35% | 1.806.355,00 |
| 28.07.2025 | 36,06 | 36,06 | 35,28 | 35,28 | -2,03% | 1.486.416,00 |
| 25.07.2025 | 36,26 | 36,38 | 35,97 | 36,01 | -0,69% | 1.207.847,00 |
| 24.07.2025 | 36,48 | 36,56 | 36,23 | 36,26 | -0,96% | 1.467.586,00 |
| 23.07.2025 | 36,81 | 36,83 | 36,48 | 36,61 | -0,35% | 1.546.832,00 |
| 22.07.2025 | 36,05 | 36,86 | 36,05 | 36,74 | 1,77% | 1.947.045,00 |
| 21.07.2025 | 36,21 | 36,47 | 36,07 | 36,10 | -0,14% | 1.667.453,00 |
| 18.07.2025 | 36,28 | 36,55 | 36,05 | 36,15 | -0,41% | 2.757.973,00 |
| 17.07.2025 | 36,00 | 36,39 | 35,89 | 36,30 | 0,78% | 2.025.363,00 |
| 16.07.2025 | 35,50 | 36,11 | 35,50 | 36,02 | 1,49% | 1.595.029,00 |
| 15.07.2025 | 35,90 | 35,94 | 35,39 | 35,49 | -1,17% | 2.059.853,00 |
| 14.07.2025 | 35,88 | 36,15 | 35,76 | 35,91 | 0,42% | 1.999.245,00 |
| 11.07.2025 | 35,33 | 35,87 | 35,31 | 35,76 | 0,08% | 2.518.466,00 |
| 10.07.2025 | 35,50 | 35,92 | 35,35 | 35,73 | 0,62% | 1.972.104,00 |
| 09.07.2025 | 35,55 | 35,84 | 35,45 | 35,51 | 0,11% | 3.288.377,00 |
| 08.07.2025 | 35,25 | 35,77 | 35,20 | 35,47 | 0,20% | 3.118.225,00 |
| 07.07.2025 | 35,67 | 36,00 | 35,25 | 35,40 | -0,56% | 2.694.598,00 |
| 03.07.2025 | 35,42 | 35,83 | 35,22 | 35,60 | 0,45% | 1.235.726,00 |
| 02.07.2025 | 35,69 | 35,87 | 35,11 | 35,44 | -0,84% | 2.152.071,00 |
| 01.07.2025 | 36,09 | 36,32 | 35,72 | 35,74 | -0,91% | 3.222.760,00 |
| 30.06.2025 | 35,80 | 36,13 | 35,31 | 36,07 | 0,36% | 2.364.850,00 |
| 27.06.2025 | 36,03 | 36,19 | 35,67 | 35,94 | -0,25% | 2.981.006,00 |
| 26.06.2025 | 35,81 | 36,13 | 35,68 | 36,03 | 0,61% | 1.933.367,00 |
| 25.06.2025 | 36,50 | 36,50 | 35,81 | 35,81 | -2,35% | 4.119.186,00 |
| 24.06.2025 | 36,76 | 37,02 | 36,63 | 36,67 | -0,35% | 2.025.530,00 |
| 23.06.2025 | 36,67 | 37,06 | 36,46 | 36,80 | 0,90% | 2.111.062,00 |
| 20.06.2025 | 36,45 | 36,75 | 36,19 | 36,47 | -0,14% | 2.798.843,00 |
| 18.06.2025 | 36,54 | 36,86 | 36,29 | 36,52 | 0,19% | 1.582.772,00 |
| 17.06.2025 | 36,19 | 36,63 | 36,00 | 36,45 | 1,08% | 2.660.234,00 |
| 16.06.2025 | 36,49 | 36,76 | 35,93 | 36,06 | -0,93% | 2.289.565,00 |
| 13.06.2025 | 36,16 | 36,94 | 36,10 | 36,40 | -0,60% | 2.496.906,00 |
| 12.06.2025 | 36,40 | 36,75 | 36,13 | 36,62 | 0,77% | 1.819.653,00 |
| 11.06.2025 | 37,03 | 37,10 | 36,17 | 36,34 | -1,62% | 2.588.083,00 |
| 10.06.2025 | 36,91 | 37,08 | 36,51 | 36,94 | 0,65% | 2.223.075,00 |
| 09.06.2025 | 36,85 | 37,00 | 36,25 | 36,70 | 0,05% | 1.413.657,00 |
| 06.06.2025 | 36,61 | 37,15 | 36,40 | 36,68 | -0,49% | 2.207.567,00 |
| 05.06.2025 | 37,23 | 37,23 | 36,83 | 36,86 | -0,94% | 1.160.847,00 |
| 04.06.2025 | 37,28 | 37,50 | 37,10 | 37,21 | -0,32% | 1.479.977,00 |
| 03.06.2025 | 37,75 | 37,78 | 36,98 | 37,33 | -1,43% | 1.644.621,00 |
| 02.06.2025 | 37,82 | 37,90 | 37,16 | 37,87 | 0,05% | 1.365.765,00 |
| 30.05.2025 | 37,29 | 38,01 | 37,21 | 37,85 | 0,93% | 4.030.375,00 |
| 29.05.2025 | 37,17 | 37,68 | 36,99 | 37,50 | 0,67% | 1.551.847,00 |
| 28.05.2025 | 37,49 | 37,79 | 37,06 | 37,25 | -1,25% | 2.563.291,00 |
| 27.05.2025 | 37,88 | 37,90 | 37,31 | 37,72 | 0,19% | 3.170.358,00 |
| 23.05.2025 | 37,66 | 37,69 | 37,22 | 37,65 | 0,05% | 1.314.375,00 |
| 22.05.2025 | 37,99 | 38,11 | 37,22 | 37,63 | -0,74% | 1.866.631,00 |
| 21.05.2025 | 38,58 | 38,76 | 37,79 | 37,91 | -1,79% | 1.478.533,00 |
| 20.05.2025 | 38,70 | 38,82 | 38,47 | 38,60 | -0,46% | 1.487.720,00 |
| 19.05.2025 | 38,47 | 38,85 | 38,33 | 38,78 | 0,13% | 999.102,00 |
| 16.05.2025 | 38,43 | 38,77 | 38,27 | 38,73 | 1,15% | 1.620.527,00 |
| 15.05.2025 | 37,43 | 38,30 | 37,43 | 38,29 | 2,30% | 1.989.577,00 |
| 14.05.2025 | 37,41 | 37,49 | 36,96 | 37,43 | -0,66% | 1.869.562,00 |
| 13.05.2025 | 38,37 | 38,39 | 37,50 | 37,68 | -1,64% | 2.032.709,00 |
| 12.05.2025 | 38,86 | 39,01 | 38,13 | 38,31 | -1,01% | 2.286.994,00 |
| 09.05.2025 | 38,28 | 38,78 | 38,16 | 38,70 | 0,89% | 1.184.252,00 |
| 08.05.2025 | 38,96 | 39,04 | 38,32 | 38,36 | -1,11% | 1.520.449,00 |
| 07.05.2025 | 38,60 | 39,07 | 38,59 | 38,79 | 0,15% | 2.179.566,00 |
| 06.05.2025 | 38,60 | 38,93 | 38,40 | 38,73 | -0,36% | 1.404.111,00 |
| 05.05.2025 | 39,06 | 39,49 | 38,57 | 38,87 | -1,12% | 2.283.650,00 |
| 02.05.2025 | 38,73 | 39,49 | 38,08 | 39,31 | 3,75% | 3.397.899,00 |
| 01.05.2025 | 37,39 | 38,12 | 37,05 | 37,89 | 1,34% | 2.739.463,00 |
| 30.04.2025 | 36,65 | 37,43 | 36,07 | 37,39 | 2,02% | 2.724.229,00 |
| 29.04.2025 | 37,15 | 37,26 | 36,61 | 36,65 | -1,53% | 2.199.880,00 |
| 28.04.2025 | 36,81 | 37,33 | 36,72 | 37,22 | 1,06% | 1.520.529,00 |
| 25.04.2025 | 36,87 | 37,18 | 36,52 | 36,83 | -0,32% | 1.561.707,00 |
| 24.04.2025 | 36,83 | 37,20 | 36,62 | 36,95 | -0,11% | 1.142.957,00 |
| 23.04.2025 | 37,39 | 37,99 | 36,73 | 36,99 | -0,75% | 2.228.605,00 |
| 22.04.2025 | 36,84 | 37,37 | 36,77 | 37,27 | 2,28% | 1.460.967,00 |
| 21.04.2025 | 36,79 | 36,79 | 35,89 | 36,44 | -1,14% | 1.237.244,00 |
| 17.04.2025 | 36,50 | 37,22 | 36,49 | 36,86 | 1,40% | 1.493.523,00 |
| 16.04.2025 | 36,17 | 36,59 | 36,05 | 36,35 | 0,64% | 1.502.494,00 |
| 15.04.2025 | 35,90 | 36,32 | 35,86 | 36,12 | 0,67% | 924.920,00 |
| 14.04.2025 | 35,34 | 36,07 | 35,17 | 35,88 | 2,08% | 1.844.831,00 |
| 11.04.2025 | 34,01 | 35,22 | 33,62 | 35,15 | 2,36% | 1.894.947,00 |
| 10.04.2025 | 34,75 | 35,41 | 33,44 | 34,34 | -2,17% | 1.737.076,00 |