33,065$
0,44%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 32,71 | 33,28 | 32,64 | 33,07 | 0,46% | 274.332,00 |
| 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 |
| 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 |