29,990$
-1,19%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 29,79 | 30,41 | 29,44 | 30,03 | -1,07% | 2.236.446,00 |
| 26.02.2026 | 30,11 | 30,78 | 29,90 | 30,35 | 1,81% | 3.914.076,00 |
| 25.02.2026 | 29,70 | 30,05 | 29,48 | 29,81 | -0,17% | 4.506.347,00 |
| 24.02.2026 | 29,34 | 29,86 | 28,84 | 29,86 | 1,50% | 6.140.637,00 |
| 23.02.2026 | 29,43 | 29,78 | 28,92 | 29,42 | -0,34% | 5.573.336,00 |
| 20.02.2026 | 31,42 | 31,53 | 29,24 | 29,52 | -4,37% | 7.427.591,00 |
| 19.02.2026 | 31,40 | 31,40 | 30,65 | 30,87 | -1,56% | 3.559.661,00 |
| 18.02.2026 | 31,36 | 31,50 | 31,03 | 31,36 | -0,44% | 3.594.748,00 |
| 17.02.2026 | 31,90 | 32,03 | 31,26 | 31,50 | -0,38% | 3.072.835,00 |
| 13.02.2026 | 31,62 | 31,89 | 31,41 | 31,62 | 0,48% | 4.466.877,00 |
| 12.02.2026 | 32,17 | 32,17 | 31,16 | 31,47 | -0,85% | 4.175.811,00 |
| 11.02.2026 | 31,47 | 32,02 | 31,45 | 31,74 | -0,09% | 4.420.652,00 |
| 10.02.2026 | 31,14 | 31,85 | 31,12 | 31,77 | 2,25% | 2.828.887,00 |
| 09.02.2026 | 30,89 | 31,10 | 30,53 | 31,07 | 0,75% | 3.422.836,00 |
| 06.02.2026 | 31,08 | 31,43 | 30,67 | 30,84 | -0,42% | 4.351.578,00 |
| 05.02.2026 | 31,13 | 31,36 | 30,85 | 30,97 | -0,48% | 3.833.419,00 |
| 04.02.2026 | 30,72 | 31,53 | 30,51 | 31,12 | 1,90% | 2.992.982,00 |
| 03.02.2026 | 30,69 | 31,20 | 30,13 | 30,54 | -0,84% | 3.937.543,00 |
| 02.02.2026 | 31,27 | 31,32 | 30,78 | 30,80 | -1,66% | 3.968.685,00 |
| 30.01.2026 | 30,93 | 31,42 | 30,60 | 31,32 | 1,29% | 2.660.033,00 |
| 29.01.2026 | 30,98 | 31,16 | 30,63 | 30,92 | 0,42% | 4.286.305,00 |
| 28.01.2026 | 31,61 | 31,61 | 30,72 | 30,79 | -2,35% | 3.257.128,00 |
| 27.01.2026 | 31,88 | 31,99 | 31,50 | 31,53 | -1,07% | 2.779.524,00 |
| 26.01.2026 | 32,12 | 32,12 | 31,76 | 31,87 | -0,38% | 4.157.330,00 |
| 23.01.2026 | 31,65 | 32,06 | 31,52 | 31,99 | 1,46% | 2.784.339,00 |
| 22.01.2026 | 32,06 | 32,27 | 31,50 | 31,53 | -1,22% | 3.139.419,00 |
| 21.01.2026 | 31,80 | 32,41 | 31,64 | 31,92 | 0,31% | 4.770.002,00 |
| 20.01.2026 | 31,98 | 32,21 | 31,51 | 31,82 | -1,67% | 4.078.765,00 |
| 16.01.2026 | 31,67 | 32,45 | 31,54 | 32,36 | 2,02% | 3.980.236,00 |
| 15.01.2026 | 31,44 | 32,20 | 31,44 | 31,72 | 0,76% | 5.327.113,00 |
| 14.01.2026 | 30,94 | 31,69 | 30,94 | 31,48 | 1,42% | 4.174.073,00 |
| 13.01.2026 | 31,06 | 31,20 | 30,51 | 31,04 | 0,10% | 4.781.154,00 |
| 12.01.2026 | 31,10 | 31,74 | 30,99 | 31,01 | -0,03% | 5.562.790,00 |
| 09.01.2026 | 31,54 | 31,73 | 30,73 | 31,02 | -1,93% | 5.868.038,00 |
| 08.01.2026 | 30,65 | 32,04 | 30,40 | 31,63 | 2,00% | 7.086.505,00 |
| 07.01.2026 | 32,55 | 32,65 | 28,85 | 31,01 | -4,29% | 16.001.350,00 |
| 06.01.2026 | 31,56 | 32,41 | 31,39 | 32,40 | 2,76% | 4.375.195,00 |
| 05.01.2026 | 31,74 | 32,03 | 31,52 | 31,53 | -1,22% | 3.766.247,00 |