35,090$
6,98%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 32,20 | 35,24 | 31,68 | 35,10 | 7,01% | 2.543.612,00 |
| 08.04.2025 | 34,64 | 34,82 | 32,47 | 32,80 | -3,42% | 2.565.632,00 |
| 07.04.2025 | 34,93 | 35,88 | 33,79 | 33,96 | -4,26% | 2.968.111,00 |
| 04.04.2025 | 36,41 | 37,06 | 35,42 | 35,47 | -4,60% | 3.075.639,00 |
| 03.04.2025 | 37,60 | 37,94 | 37,12 | 37,18 | -1,74% | 1.802.161,00 |
| 02.04.2025 | 37,82 | 38,02 | 37,40 | 37,84 | 0,50% | 1.257.064,00 |
| 01.04.2025 | 37,96 | 38,01 | 37,31 | 37,65 | -0,42% | 2.086.068,00 |
| 31.03.2025 | 37,71 | 38,06 | 37,59 | 37,81 | 0,61% | 3.710.519,00 |
| 28.03.2025 | 37,67 | 37,84 | 37,26 | 37,58 | 0,27% | 1.286.714,00 |
| 27.03.2025 | 37,23 | 37,87 | 37,21 | 37,48 | 0,64% | 2.746.402,00 |
| 26.03.2025 | 37,02 | 37,24 | 36,85 | 37,24 | 1,00% | 1.428.469,00 |
| 25.03.2025 | 37,12 | 37,45 | 36,67 | 36,87 | -0,59% | 2.851.095,00 |
| 24.03.2025 | 36,51 | 37,27 | 36,49 | 37,09 | 1,95% | 2.211.492,00 |
| 21.03.2025 | 36,59 | 36,89 | 36,22 | 36,38 | -0,25% | 4.270.054,00 |
| 20.03.2025 | 36,31 | 36,70 | 36,16 | 36,47 | 0,33% | 1.526.758,00 |
| 19.03.2025 | 36,10 | 36,54 | 35,88 | 36,35 | 0,55% | 2.233.416,00 |
| 18.03.2025 | 35,75 | 36,26 | 35,67 | 36,15 | 0,42% | 1.856.849,00 |
| 17.03.2025 | 35,31 | 36,18 | 35,23 | 36,00 | 1,69% | 1.908.629,00 |
| 14.03.2025 | 34,44 | 35,45 | 34,39 | 35,40 | 2,14% | 2.647.328,00 |
| 13.03.2025 | 35,02 | 35,37 | 34,56 | 34,66 | -0,94% | 2.244.435,00 |
| 12.03.2025 | 35,52 | 35,88 | 34,97 | 34,99 | -1,71% | 1.628.985,00 |
| 11.03.2025 | 36,13 | 36,13 | 35,26 | 35,60 | -1,11% | 2.661.924,00 |
| 10.03.2025 | 36,23 | 36,86 | 35,87 | 36,00 | -0,63% | 2.651.837,00 |
| 07.03.2025 | 36,16 | 36,73 | 36,11 | 36,23 | 0,44% | 1.688.318,00 |
| 06.03.2025 | 36,54 | 36,58 | 35,73 | 36,07 | -2,09% | 2.484.025,00 |
| 05.03.2025 | 36,04 | 36,86 | 36,04 | 36,84 | 1,21% | 2.996.050,00 |
| 04.03.2025 | 37,35 | 37,69 | 36,38 | 36,40 | -2,44% | 2.553.212,00 |
| 03.03.2025 | 36,93 | 37,63 | 36,68 | 37,31 | 0,81% | 2.568.974,00 |
| 28.02.2025 | 36,66 | 37,72 | 36,47 | 37,01 | 1,54% | 6.767.445,00 |
| 27.02.2025 | 34,90 | 36,47 | 34,57 | 36,45 | 4,74% | 4.887.207,00 |
| 26.02.2025 | 35,32 | 35,38 | 34,68 | 34,80 | -1,53% | 2.626.758,00 |
| 25.02.2025 | 35,17 | 35,49 | 34,81 | 35,34 | 1,61% | 3.275.522,00 |
| 24.02.2025 | 35,19 | 35,30 | 34,67 | 34,78 | -1,02% | 2.550.559,00 |
| 21.02.2025 | 35,50 | 35,67 | 34,31 | 35,14 | -1,60% | 4.163.933,00 |
| 20.02.2025 | 35,32 | 35,74 | 35,25 | 35,71 | 1,13% | 1.768.402,00 |
| 19.02.2025 | 35,52 | 35,60 | 35,17 | 35,31 | -0,65% | 1.518.542,00 |
| 18.02.2025 | 35,24 | 35,59 | 35,10 | 35,54 | 0,85% | 1.638.557,00 |
| 14.02.2025 | 35,95 | 36,07 | 35,19 | 35,24 | -1,65% | 2.710.696,00 |
| 13.02.2025 | 35,46 | 35,90 | 35,35 | 35,83 | 1,62% | 2.189.294,00 |
| 12.02.2025 | 34,83 | 35,46 | 34,74 | 35,26 | -0,25% | 1.490.450,00 |
| 11.02.2025 | 35,34 | 35,36 | 35,07 | 35,35 | 0,00% | 2.055.028,00 |
| 10.02.2025 | 35,46 | 35,65 | 35,13 | 35,35 | -0,51% | 1.398.415,00 |
| 07.02.2025 | 35,41 | 35,71 | 35,13 | 35,53 | 0,57% | 1.698.537,00 |
| 06.02.2025 | 35,20 | 35,41 | 35,04 | 35,33 | 0,54% | 1.599.210,00 |
| 05.02.2025 | 34,95 | 35,27 | 34,68 | 35,14 | 1,12% | 1.522.799,00 |
| 04.02.2025 | 34,27 | 34,86 | 34,11 | 34,75 | 0,67% | 1.485.872,00 |
| 03.02.2025 | 34,15 | 34,71 | 34,03 | 34,52 | -0,32% | 1.952.657,00 |
| 31.01.2025 | 34,47 | 34,99 | 34,31 | 34,63 | 0,20% | 1.704.735,00 |
| 30.01.2025 | 34,74 | 34,88 | 34,22 | 34,56 | 0,32% | 2.312.344,00 |
| 29.01.2025 | 35,03 | 35,20 | 34,11 | 34,45 | -1,94% | 2.901.784,00 |
| 28.01.2025 | 34,66 | 35,50 | 34,52 | 35,13 | 0,92% | 3.680.824,00 |
| 27.01.2025 | 34,57 | 35,21 | 34,47 | 34,81 | 0,61% | 2.687.881,00 |
| 24.01.2025 | 34,90 | 34,92 | 34,37 | 34,60 | -0,09% | 2.685.834,00 |
| 23.01.2025 | 34,84 | 34,86 | 34,01 | 34,63 | -0,80% | 3.251.705,00 |
| 22.01.2025 | 35,07 | 35,21 | 34,71 | 34,91 | -1,47% | 1.587.642,00 |
| 21.01.2025 | 35,32 | 35,54 | 34,90 | 35,43 | 0,68% | 2.248.318,00 |
| 17.01.2025 | 34,87 | 35,49 | 34,84 | 35,19 | 0,95% | 1.624.942,00 |
| 16.01.2025 | 34,41 | 34,90 | 34,25 | 34,86 | 1,25% | 2.091.416,00 |
| 15.01.2025 | 35,91 | 36,00 | 34,38 | 34,43 | -2,27% | 3.332.812,00 |
| 14.01.2025 | 35,49 | 35,68 | 35,19 | 35,23 | -0,56% | 2.660.348,00 |
| 13.01.2025 | 35,17 | 35,48 | 34,93 | 35,43 | 0,43% | 2.695.916,00 |
| 10.01.2025 | 35,60 | 35,93 | 35,17 | 35,28 | -2,46% | 2.471.124,00 |
| 08.01.2025 | 35,89 | 36,17 | 35,66 | 36,17 | 0,81% | 2.240.246,00 |
| 07.01.2025 | 36,15 | 36,49 | 35,70 | 35,88 | -0,61% | 3.029.185,00 |
| 06.01.2025 | 37,20 | 37,35 | 36,02 | 36,10 | -3,24% | 2.538.664,00 |
| 03.01.2025 | 36,81 | 37,34 | 36,64 | 37,31 | 1,52% | 1.220.352,00 |
| 02.01.2025 | 37,36 | 37,49 | 36,69 | 36,75 | -1,79% | 1.699.567,00 |
| 31.12.2024 | 37,32 | 37,46 | 37,05 | 37,42 | 1,03% | 1.636.604,00 |
| 30.12.2024 | 36,84 | 37,04 | 36,55 | 37,04 | -0,16% | 1.708.580,00 |
| 27.12.2024 | 37,00 | 37,34 | 36,94 | 37,10 | -0,13% | 1.255.392,00 |
| 26.12.2024 | 37,05 | 37,39 | 36,90 | 37,15 | 0,00% | 1.224.615,00 |
| 24.12.2024 | 36,79 | 37,17 | 36,67 | 37,15 | 0,87% | 516.082,00 |
| 23.12.2024 | 36,34 | 36,86 | 36,27 | 36,83 | 0,85% | 1.331.769,00 |
| 20.12.2024 | 36,33 | 36,90 | 36,18 | 36,52 | 1,28% | 6.057.309,00 |
| 19.12.2024 | 35,86 | 37,02 | 35,80 | 36,06 | 0,28% | 3.631.394,00 |
| 18.12.2024 | 36,92 | 37,23 | 35,75 | 35,96 | -2,55% | 2.951.537,00 |
| 17.12.2024 | 36,61 | 37,47 | 36,36 | 36,90 | -1,39% | 2.879.419,00 |
| 16.12.2024 | 37,52 | 38,08 | 37,25 | 37,42 | 0,13% | 1.783.907,00 |
| 13.12.2024 | 37,57 | 37,85 | 37,06 | 37,37 | -1,55% | 2.634.504,00 |
| 12.12.2024 | 37,76 | 38,31 | 37,59 | 37,96 | 0,56% | 2.720.800,00 |
| 11.12.2024 | 37,53 | 38,12 | 37,47 | 37,75 | 0,48% | 3.128.308,00 |
| 10.12.2024 | 37,97 | 38,08 | 37,47 | 37,57 | -0,32% | 3.410.653,00 |
| 09.12.2024 | 37,26 | 37,90 | 37,22 | 37,69 | 1,15% | 2.466.098,00 |
| 06.12.2024 | 37,40 | 37,61 | 37,26 | 37,26 | -0,32% | 2.233.040,00 |
| 05.12.2024 | 37,50 | 37,50 | 37,14 | 37,38 | -0,61% | 2.148.887,00 |
| 04.12.2024 | 37,33 | 37,66 | 37,13 | 37,61 | 0,45% | 1.240.369,00 |
| 03.12.2024 | 37,75 | 37,78 | 37,43 | 37,44 | -0,66% | 1.125.996,00 |
| 02.12.2024 | 38,14 | 38,29 | 37,48 | 37,69 | -1,57% | 1.851.064,00 |
| 29.11.2024 | 38,73 | 38,78 | 38,28 | 38,29 | -0,85% | 1.368.812,00 |
| 27.11.2024 | 38,56 | 38,84 | 38,54 | 38,62 | 0,78% | 1.602.539,00 |
| 26.11.2024 | 38,11 | 38,61 | 37,94 | 38,32 | 0,71% | 2.589.132,00 |
| 25.11.2024 | 37,84 | 38,19 | 37,78 | 38,05 | 1,04% | 3.656.508,00 |
| 22.11.2024 | 37,62 | 37,84 | 37,53 | 37,66 | 0,08% | 1.214.598,00 |
| 21.11.2024 | 37,53 | 37,79 | 37,40 | 37,63 | 0,24% | 1.202.721,00 |
| 20.11.2024 | 37,53 | 37,76 | 37,37 | 37,54 | -0,11% | 1.288.886,00 |
| 19.11.2024 | 37,34 | 37,76 | 37,11 | 37,58 | 0,37% | 1.241.054,00 |
| 18.11.2024 | 37,46 | 37,93 | 37,34 | 37,44 | -0,43% | 2.255.376,00 |
| 15.11.2024 | 37,47 | 37,68 | 37,36 | 37,60 | 0,24% | 1.683.745,00 |
| 14.11.2024 | 37,94 | 37,94 | 37,46 | 37,51 | -1,19% | 1.746.420,00 |
| 13.11.2024 | 37,78 | 38,25 | 37,61 | 37,96 | 1,69% | 2.270.293,00 |