38,110$
-0,08%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 37,96 | 38,18 | 37,71 | 38,11 | -0,08% | 1.362.000,00 |
| 16.10.2024 | 37,56 | 38,27 | 37,51 | 38,14 | 1,71% | 1.361.545,00 |
| 15.10.2024 | 37,93 | 38,27 | 37,38 | 37,50 | -0,87% | 2.509.392,00 |
| 14.10.2024 | 37,83 | 37,97 | 37,61 | 37,83 | -0,16% | 832.531,00 |
| 11.10.2024 | 37,66 | 37,98 | 37,40 | 37,89 | 1,17% | 1.439.771,00 |
| 10.10.2024 | 37,33 | 38,02 | 37,30 | 37,45 | 0,32% | 2.002.340,00 |
| 09.10.2024 | 37,24 | 37,45 | 37,15 | 37,33 | 0,00% | 1.241.234,00 |
| 08.10.2024 | 37,94 | 38,03 | 37,21 | 37,33 | -1,35% | 1.585.689,00 |
| 07.10.2024 | 38,19 | 38,29 | 37,69 | 37,84 | -1,30% | 1.612.798,00 |
| 04.10.2024 | 37,97 | 38,45 | 37,79 | 38,34 | 0,63% | 2.026.864,00 |
| 03.10.2024 | 38,13 | 38,33 | 37,76 | 38,10 | -0,08% | 1.667.995,00 |
| 02.10.2024 | 37,76 | 38,16 | 37,62 | 38,13 | 0,08% | 1.439.034,00 |
| 01.10.2024 | 38,56 | 38,68 | 38,01 | 38,10 | -0,76% | 1.945.871,00 |
| 30.09.2024 | 38,13 | 38,39 | 37,95 | 38,39 | 0,31% | 2.411.779,00 |
| 27.09.2024 | 38,84 | 38,90 | 38,22 | 38,27 | -0,60% | 1.752.948,00 |
| 26.09.2024 | 39,15 | 39,35 | 38,38 | 38,50 | -2,11% | 2.283.356,00 |
| 25.09.2024 | 39,66 | 39,88 | 39,12 | 39,33 | -0,58% | 1.478.676,00 |
| 24.09.2024 | 39,43 | 39,87 | 39,25 | 39,56 | -1,00% | 2.134.712,00 |
| 23.09.2024 | 39,89 | 40,29 | 39,75 | 39,96 | 0,86% | 2.858.798,00 |
| 20.09.2024 | 39,65 | 39,96 | 39,35 | 39,62 | -0,50% | 4.973.757,00 |
| 19.09.2024 | 39,82 | 40,03 | 39,54 | 39,82 | 0,40% | 1.979.338,00 |
| 18.09.2024 | 40,39 | 40,55 | 39,57 | 39,66 | -1,56% | 2.130.873,00 |
| 17.09.2024 | 40,82 | 41,07 | 40,20 | 40,29 | -1,61% | 1.934.783,00 |
| 16.09.2024 | 41,20 | 41,41 | 40,71 | 40,95 | -0,41% | 1.158.190,00 |
| 13.09.2024 | 40,71 | 41,24 | 40,59 | 41,12 | 1,28% | 2.142.378,00 |
| 12.09.2024 | 40,07 | 40,74 | 40,00 | 40,60 | 1,25% | 2.180.031,00 |
| 11.09.2024 | 39,57 | 40,14 | 39,23 | 40,10 | 0,48% | 1.831.382,00 |
| 10.09.2024 | 39,35 | 39,95 | 39,14 | 39,91 | 1,84% | 1.354.883,00 |
| 09.09.2024 | 39,39 | 39,40 | 38,65 | 39,19 | -0,53% | 1.676.002,00 |
| 06.09.2024 | 39,68 | 39,72 | 38,54 | 39,40 | -0,88% | 3.346.350,00 |
| 05.09.2024 | 39,81 | 40,21 | 39,69 | 39,75 | 0,40% | 1.521.810,00 |
| 04.09.2024 | 39,65 | 39,96 | 39,27 | 39,59 | 0,00% | 1.654.881,00 |
| 03.09.2024 | 39,65 | 39,92 | 39,40 | 39,59 | -0,45% | 1.976.225,00 |
| 30.08.2024 | 39,33 | 39,91 | 39,15 | 39,77 | 1,61% | 2.098.356,00 |
| 29.08.2024 | 39,22 | 39,28 | 38,94 | 39,14 | -0,20% | 1.390.846,00 |
| 28.08.2024 | 38,84 | 39,34 | 38,82 | 39,22 | 1,00% | 2.221.749,00 |
| 27.08.2024 | 38,40 | 39,19 | 38,22 | 38,83 | 0,57% | 2.528.670,00 |
| 26.08.2024 | 38,86 | 38,86 | 38,38 | 38,61 | 0,10% | 1.980.958,00 |
| 23.08.2024 | 38,41 | 38,67 | 38,29 | 38,57 | 0,57% | 1.950.598,00 |
| 22.08.2024 | 38,66 | 38,81 | 38,04 | 38,35 | -0,67% | 1.695.255,00 |
| 21.08.2024 | 38,68 | 38,69 | 38,44 | 38,61 | -0,05% | 1.576.427,00 |
| 20.08.2024 | 38,61 | 38,67 | 38,13 | 38,63 | 0,18% | 1.868.829,00 |
| 19.08.2024 | 38,37 | 38,75 | 38,28 | 38,56 | 0,78% | 1.208.685,00 |
| 16.08.2024 | 38,39 | 38,49 | 38,09 | 38,26 | -0,42% | 1.341.278,00 |
| 15.08.2024 | 38,22 | 38,54 | 37,98 | 38,42 | 0,31% | 2.136.695,00 |
| 14.08.2024 | 38,40 | 38,72 | 38,26 | 38,30 | -0,26% | 1.462.721,00 |
| 13.08.2024 | 38,70 | 38,85 | 38,31 | 38,40 | -0,05% | 1.670.676,00 |
| 12.08.2024 | 38,30 | 38,45 | 37,95 | 38,42 | 0,21% | 1.860.426,00 |
| 09.08.2024 | 38,56 | 38,60 | 38,22 | 38,34 | -0,05% | 1.393.263,00 |
| 08.08.2024 | 38,30 | 38,61 | 38,06 | 38,36 | 0,10% | 1.525.059,00 |
| 07.08.2024 | 38,14 | 38,91 | 37,85 | 38,32 | 0,66% | 3.058.858,00 |
| 06.08.2024 | 37,07 | 38,60 | 36,87 | 38,07 | 2,67% | 2.309.167,00 |
| 05.08.2024 | 37,29 | 38,01 | 37,02 | 37,08 | -1,77% | 2.677.652,00 |
| 02.08.2024 | 36,99 | 38,85 | 36,66 | 37,75 | 2,47% | 4.077.529,00 |
| 01.08.2024 | 36,35 | 36,92 | 36,26 | 36,84 | 2,08% | 2.081.048,00 |
| 31.07.2024 | 36,21 | 36,54 | 35,96 | 36,09 | -0,14% | 2.226.795,00 |
| 30.07.2024 | 36,16 | 36,23 | 35,67 | 36,14 | 0,14% | 2.002.586,00 |
| 29.07.2024 | 35,47 | 36,20 | 35,18 | 36,09 | 1,98% | 2.851.135,00 |
| 26.07.2024 | 35,07 | 35,56 | 34,82 | 35,39 | 1,49% | 3.001.803,00 |
| 25.07.2024 | 35,58 | 35,64 | 34,38 | 34,87 | -2,35% | 4.736.700,00 |
| 24.07.2024 | 36,53 | 36,70 | 35,66 | 35,71 | -2,35% | 2.757.565,00 |
| 23.07.2024 | 36,75 | 37,00 | 36,43 | 36,57 | -0,49% | 1.715.005,00 |
| 22.07.2024 | 36,35 | 36,90 | 36,19 | 36,75 | 1,41% | 2.125.486,00 |
| 19.07.2024 | 36,31 | 36,54 | 36,16 | 36,24 | -0,03% | 1.763.546,00 |
| 18.07.2024 | 36,17 | 36,70 | 36,04 | 36,25 | -0,17% | 2.455.581,00 |
| 17.07.2024 | 36,13 | 36,52 | 36,13 | 36,31 | 0,14% | 1.843.469,00 |
| 16.07.2024 | 36,02 | 36,45 | 35,79 | 36,26 | 1,12% | 1.822.723,00 |
| 15.07.2024 | 36,18 | 36,51 | 35,74 | 35,86 | -0,44% | 2.830.892,00 |
| 12.07.2024 | 36,64 | 36,70 | 36,01 | 36,02 | -1,45% | 4.312.358,00 |
| 11.07.2024 | 37,80 | 37,93 | 36,54 | 36,55 | -2,04% | 3.388.380,00 |
| 10.07.2024 | 37,32 | 37,40 | 36,86 | 37,31 | 0,21% | 1.421.758,00 |
| 09.07.2024 | 37,40 | 37,52 | 37,09 | 37,23 | -0,45% | 1.217.923,00 |
| 08.07.2024 | 37,48 | 37,66 | 37,30 | 37,40 | -0,13% | 1.277.358,00 |
| 05.07.2024 | 37,40 | 37,65 | 37,26 | 37,45 | 0,38% | 1.403.120,00 |
| 03.07.2024 | 37,49 | 37,67 | 37,30 | 37,31 | -0,08% | 914.560,00 |
| 02.07.2024 | 37,49 | 37,85 | 37,22 | 37,34 | -0,16% | 2.616.862,00 |
| 01.07.2024 | 37,25 | 37,55 | 36,81 | 37,40 | 0,65% | 2.308.505,00 |
| 28.06.2024 | 36,92 | 37,23 | 36,63 | 37,16 | 1,09% | 3.032.615,00 |
| 27.06.2024 | 36,20 | 36,76 | 36,05 | 36,76 | 1,94% | 2.244.971,00 |
| 26.06.2024 | 36,03 | 36,18 | 35,89 | 36,06 | -0,52% | 1.309.960,00 |
| 25.06.2024 | 36,73 | 36,77 | 36,21 | 36,25 | -1,49% | 1.355.407,00 |
| 24.06.2024 | 36,40 | 37,06 | 36,26 | 36,80 | 1,24% | 1.723.520,00 |
| 21.06.2024 | 36,16 | 36,52 | 35,93 | 36,35 | 0,89% | 3.057.661,00 |
| 20.06.2024 | 36,25 | 36,25 | 35,68 | 36,03 | -0,28% | 1.869.938,00 |
| 18.06.2024 | 35,69 | 36,15 | 35,61 | 36,13 | 1,43% | 2.923.736,00 |
| 17.06.2024 | 35,16 | 35,63 | 35,12 | 35,62 | 0,51% | 1.467.402,00 |
| 14.06.2024 | 35,07 | 35,45 | 34,89 | 35,44 | 0,08% | 1.276.509,00 |
| 13.06.2024 | 35,35 | 35,48 | 34,93 | 35,41 | 0,37% | 1.904.696,00 |
| 12.06.2024 | 36,16 | 36,36 | 35,21 | 35,28 | -0,76% | 3.507.915,00 |
| 11.06.2024 | 35,58 | 35,84 | 35,41 | 35,55 | -0,45% | 1.473.307,00 |
| 10.06.2024 | 35,48 | 35,91 | 35,25 | 35,71 | 0,17% | 1.478.441,00 |
| 07.06.2024 | 35,38 | 35,84 | 35,12 | 35,65 | -0,34% | 2.106.007,00 |
| 06.06.2024 | 35,66 | 36,09 | 35,58 | 35,77 | -0,45% | 1.434.177,00 |
| 05.06.2024 | 36,26 | 36,27 | 35,85 | 35,93 | -1,24% | 1.605.878,00 |
| 04.06.2024 | 35,89 | 36,49 | 35,89 | 36,38 | 1,11% | 1.580.704,00 |
| 03.06.2024 | 36,13 | 36,25 | 35,66 | 35,98 | -0,17% | 1.542.298,00 |
| 31.05.2024 | 35,86 | 36,07 | 35,51 | 36,04 | 1,09% | 2.793.318,00 |
| 30.05.2024 | 35,66 | 35,78 | 35,43 | 35,65 | 0,54% | 1.617.566,00 |
| 29.05.2024 | 35,23 | 35,48 | 35,00 | 35,46 | -0,70% | 1.962.965,00 |
| 28.05.2024 | 36,34 | 36,39 | 35,66 | 35,71 | -1,16% | 1.154.627,00 |