31,940$
-0,47%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 31,99 | 32,29 | 31,80 | 31,95 | -0,44% | 2.305.038,00 |
| 25.11.2025 | 32,39 | 32,73 | 32,07 | 32,09 | -1,02% | 2.587.290,00 |
| 24.11.2025 | 32,49 | 32,65 | 32,17 | 32,42 | 0,06% | 3.602.355,00 |
| 21.11.2025 | 32,14 | 32,63 | 32,01 | 32,40 | 1,25% | 2.411.359,00 |
| 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% | 1.915.464,00 |
| 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 | -0,25% | 2.274.681,00 |
| 14.11.2025 | 31,85 | 32,28 | 31,84 | 31,99 | 0,95% | 2.555.473,00 |
| 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 | 31,60 | 32,10 | 31,60 | 32,00 | 1,30% | 2.938.409,00 |
| 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 | 31,94 | 32,14 | 31,19 | 31,60 | -1,53% | 7.951.470,00 |
| 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 | 33,30 | 33,42 | 33,10 | 33,36 | 0,21% | 2.266.366,00 |
| 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 | 32,85 | 33,09 | 32,80 | 32,87 | 0,24% | 1.773.724,00 |
| 17.10.2025 | 32,54 | 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 | 32,61 | 32,84 | 32,30 | 32,54 | 0,00% | 2.324.192,00 |
| 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 | -0,35% | 2.361.813,00 |
| 03.10.2025 | 32,74 | 32,93 | 32,59 | 32,62 | -0,20% | 280.881,00 |
| 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 | 32,62 | 32,86 | 32,46 | 32,62 | 0,03% | 3.139.497,00 |
| 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 | 33,34 | 33,65 | 33,22 | 33,43 | 0,18% | 5.263.222,00 |
| 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 | 34,03 | 34,03 | 33,27 | 33,44 | -2,02% | 3.626.956,00 |
| 12.09.2025 | 34,60 | 34,64 | 33,91 | 34,13 | -1,42% | 2.753.456,00 |
| 11.09.2025 | 34,14 | 34,67 | 34,12 | 34,62 | 1,47% | 1.970.514,00 |
| 10.09.2025 | 34,55 | 34,71 | 34,10 | 34,12 | -1,50% | 2.329.477,00 |
| 09.09.2025 | 34,68 | 34,85 | 34,40 | 34,64 | -0,20% | 2.307.451,00 |
| 08.09.2025 | 34,59 | 34,83 | 34,47 | 34,71 | -0,40% | 2.527.239,00 |
| 05.09.2025 | 34,74 | 34,95 | 34,41 | 34,85 | 0,66% | 4.256.682,00 |
| 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 | 35,53 | 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 |