23,630$
Echtzeit-Aktienkurs American Homes 4 Rent Series H cumulative redeemable perpetual
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Series H cumulative redeemable perpetual Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 23,55 | 23,80 | 23,55 | 23,80 | 0,72% | 3.665,00 |
| 01.07.2025 | 23,53 | 23,66 | 23,53 | 23,63 | 0,51% | 4.277,00 |
| 30.06.2025 | 23,54 | 23,69 | 23,32 | 23,51 | 0,73% | 76.619,00 |
| 27.06.2025 | 23,37 | 23,55 | 23,15 | 23,34 | -0,60% | 15.938,00 |
| 26.06.2025 | 23,36 | 23,49 | 23,17 | 23,48 | 0,60% | 20.911,00 |
| 25.06.2025 | 23,77 | 23,77 | 23,26 | 23,34 | -2,14% | 17.350,00 |
| 24.06.2025 | 23,96 | 23,96 | 23,64 | 23,85 | 0,80% | 3.713,00 |
| 23.06.2025 | 23,71 | 23,80 | 23,50 | 23,66 | -0,50% | 10.079,00 |
| 20.06.2025 | 23,90 | 23,90 | 23,74 | 23,78 | -0,16% | 3.469,00 |
| 18.06.2025 | 23,90 | 23,92 | 23,60 | 23,82 | -0,37% | 14.789,00 |
| 17.06.2025 | 23,97 | 23,98 | 23,86 | 23,91 | 0,53% | 3.516,00 |
| 16.06.2025 | 23,59 | 23,81 | 23,59 | 23,78 | 1,41% | 10.534,00 |
| 13.06.2025 | 23,47 | 23,56 | 23,24 | 23,45 | -1,72% | 6.882,00 |
| 12.06.2025 | 23,94 | 23,95 | 23,71 | 23,86 | -0,29% | 5.116,00 |
| 11.06.2025 | 24,01 | 24,05 | 23,90 | 23,93 | -0,95% | 4.640,00 |
| 10.06.2025 | 24,25 | 24,25 | 24,06 | 24,16 | 0,21% | 3.277,00 |
| 09.06.2025 | 23,92 | 24,19 | 23,92 | 24,11 | 0,21% | 3.690,00 |
| 06.06.2025 | 24,04 | 24,23 | 24,04 | 24,06 | -0,08% | 5.329,00 |
| 05.06.2025 | 24,01 | 24,13 | 24,01 | 24,08 | -0,04% | 1.280,00 |
| 04.06.2025 | 24,17 | 24,25 | 24,02 | 24,09 | 0,08% | 2.525,00 |
| 03.06.2025 | 24,07 | 24,23 | 24,07 | 24,07 | -0,17% | 4.154,00 |
| 02.06.2025 | 24,02 | 24,12 | 23,87 | 24,11 | 1,43% | 6.772,00 |
| 30.05.2025 | 23,95 | 24,20 | 23,70 | 23,77 | -1,82% | 35.569,00 |
| 29.05.2025 | 24,23 | 24,30 | 24,13 | 24,21 | 0,21% | 3.255,00 |
| 28.05.2025 | 24,21 | 24,30 | 24,02 | 24,16 | -0,90% | 2.062,00 |
| 27.05.2025 | 24,24 | 24,40 | 24,24 | 24,38 | 0,12% | 4.588,00 |
| 23.05.2025 | 24,30 | 24,39 | 24,30 | 24,35 | -0,45% | 1.327,00 |
| 22.05.2025 | 24,18 | 24,61 | 23,85 | 24,46 | 1,20% | 7.062,00 |
| 21.05.2025 | 24,87 | 24,88 | 24,17 | 24,17 | -3,05% | 26.565,00 |
| 20.05.2025 | 24,77 | 25,00 | 24,76 | 24,93 | 0,00% | 27.617,00 |
| 19.05.2025 | 24,51 | 25,00 | 24,51 | 24,93 | -0,36% | 2.525,00 |
| 16.05.2025 | 24,71 | 25,13 | 24,71 | 25,02 | 0,28% | 5.377,00 |
| 15.05.2025 | 24,86 | 25,07 | 24,86 | 24,95 | 0,60% | 9.804,00 |
| 14.05.2025 | 24,69 | 24,81 | 24,68 | 24,80 | 0,53% | 8.811,00 |
| 13.05.2025 | 24,70 | 24,70 | 24,46 | 24,67 | 0,20% | 8.857,00 |
| 12.05.2025 | 24,85 | 24,85 | 24,43 | 24,62 | 0,82% | 2.714,00 |
| 09.05.2025 | 24,74 | 24,74 | 24,42 | 24,42 | -0,41% | 8.802,00 |
| 08.05.2025 | 24,87 | 24,90 | 24,22 | 24,52 | 0,00% | 13.184,00 |
| 07.05.2025 | 24,29 | 24,55 | 24,29 | 24,52 | 0,45% | 5.922,00 |
| 06.05.2025 | 24,43 | 24,56 | 24,26 | 24,41 | -0,41% | 10.788,00 |
| 05.05.2025 | 24,65 | 24,75 | 24,46 | 24,51 | -0,73% | 21.446,00 |
| 02.05.2025 | 24,70 | 24,86 | 24,67 | 24,69 | -0,48% | 5.528,00 |
| 01.05.2025 | 24,83 | 24,90 | 24,69 | 24,81 | 0,04% | 19.441,00 |
| 30.04.2025 | 24,42 | 24,90 | 24,42 | 24,80 | 1,22% | 72.660,00 |
| 29.04.2025 | 24,75 | 24,76 | 24,50 | 24,50 | 0,37% | 17.546,00 |
| 28.04.2025 | 24,34 | 24,55 | 24,33 | 24,41 | -0,08% | 2.311,00 |
| 25.04.2025 | 24,45 | 24,55 | 24,23 | 24,43 | 0,14% | 5.187,00 |
| 24.04.2025 | 24,20 | 24,72 | 24,19 | 24,40 | 1,10% | 6.979,00 |
| 23.04.2025 | 24,47 | 24,49 | 23,93 | 24,13 | 1,30% | 7.402,00 |
| 22.04.2025 | 23,80 | 24,10 | 23,80 | 23,82 | 0,72% | 4.031,00 |
| 21.04.2025 | 23,82 | 23,82 | 23,55 | 23,65 | -1,05% | 2.662,00 |
| 17.04.2025 | 23,82 | 23,93 | 23,82 | 23,90 | -0,13% | 2.246,00 |
| 16.04.2025 | 23,66 | 24,00 | 23,66 | 23,93 | 0,59% | 6.794,00 |
| 15.04.2025 | 23,43 | 23,79 | 23,43 | 23,79 | 1,80% | 5.499,00 |
| 14.04.2025 | 23,44 | 23,44 | 23,21 | 23,37 | 0,56% | 24.060,00 |
| 11.04.2025 | 23,29 | 23,41 | 23,06 | 23,24 | 0,17% | 4.253,00 |
| 10.04.2025 | 23,40 | 23,59 | 23,00 | 23,20 | 0,00% | 7.778,00 |
| 09.04.2025 | 23,21 | 23,23 | 23,01 | 23,20 | 0,05% | 3.409,00 |
| 08.04.2025 | 23,33 | 23,49 | 23,11 | 23,19 | 0,12% | 12.982,00 |
| 07.04.2025 | 23,27 | 23,62 | 22,70 | 23,16 | -2,03% | 35.962,00 |
| 04.04.2025 | 23,35 | 23,91 | 23,20 | 23,64 | 1,24% | 34.755,00 |
| 03.04.2025 | 23,25 | 23,40 | 23,23 | 23,35 | -0,47% | 6.189,00 |
| 02.04.2025 | 23,48 | 23,53 | 23,43 | 23,46 | -0,34% | 8.004,00 |
| 01.04.2025 | 23,61 | 23,72 | 23,54 | 23,54 | -0,34% | 13.681,00 |
| 31.03.2025 | 24,10 | 24,39 | 23,62 | 23,62 | -0,84% | 3.080,00 |
| 28.03.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,92% | 1.218,00 |
| 27.03.2025 | 24,03 | 24,06 | 23,82 | 24,04 | -0,33% | 3.722,00 |
| 26.03.2025 | 23,83 | 24,12 | 23,81 | 24,12 | -0,21% | 4.808,00 |
| 25.03.2025 | 24,08 | 24,24 | 23,83 | 24,17 | -0,46% | 18.644,00 |
| 24.03.2025 | 24,26 | 24,38 | 24,14 | 24,28 | -0,41% | 5.817,00 |
| 21.03.2025 | 24,19 | 24,54 | 24,19 | 24,38 | 0,40% | 2.132,00 |
| 20.03.2025 | 24,30 | 24,30 | 24,24 | 24,28 | -0,27% | 1.770,00 |
| 19.03.2025 | 24,18 | 24,35 | 24,15 | 24,35 | 0,85% | 3.746,00 |
| 18.03.2025 | 24,15 | 24,23 | 24,11 | 24,14 | -0,96% | 2.191,00 |
| 17.03.2025 | 24,36 | 24,38 | 24,08 | 24,38 | -0,05% | 2.090,00 |
| 14.03.2025 | 24,32 | 24,39 | 24,07 | 24,39 | -0,85% | 7.067,00 |
| 13.03.2025 | 24,62 | 24,96 | 24,49 | 24,60 | -0,04% | 18.838,00 |
| 12.03.2025 | 24,47 | 24,98 | 24,47 | 24,61 | 0,90% | 3.360,00 |
| 11.03.2025 | 24,37 | 24,39 | 24,37 | 24,39 | -1,05% | 639,00 |
| 10.03.2025 | 24,72 | 24,92 | 24,57 | 24,65 | -0,44% | 6.452,00 |
| 07.03.2025 | 24,71 | 24,99 | 24,36 | 24,76 | 0,45% | 21.109,00 |
| 06.03.2025 | 24,38 | 24,65 | 24,36 | 24,65 | 1,36% | 5.489,00 |
| 05.03.2025 | 24,35 | 24,56 | 24,29 | 24,32 | -0,61% | 7.453,00 |
| 04.03.2025 | 24,41 | 24,47 | 24,29 | 24,47 | 0,37% | 2.886,00 |
| 03.03.2025 | 24,13 | 24,47 | 24,13 | 24,38 | 0,87% | 12.038,00 |
| 28.02.2025 | 24,21 | 24,63 | 24,13 | 24,17 | -0,33% | 85.319,00 |
| 27.02.2025 | 24,10 | 24,43 | 24,02 | 24,25 | 0,37% | 6.811,00 |
| 26.02.2025 | 24,00 | 24,49 | 24,00 | 24,16 | 0,58% | 7.839,00 |
| 25.02.2025 | 23,94 | 24,13 | 23,94 | 24,02 | 0,42% | 10.586,00 |
| 24.02.2025 | 23,94 | 23,97 | 23,89 | 23,92 | 0,38% | 5.812,00 |
| 21.02.2025 | 23,97 | 24,03 | 23,81 | 23,83 | 0,08% | 5.670,00 |
| 20.02.2025 | 23,77 | 23,81 | 23,65 | 23,81 | 0,00% | 8.431,00 |
| 19.02.2025 | 24,14 | 24,14 | 23,81 | 23,81 | -1,10% | 13.515,00 |
| 18.02.2025 | 24,03 | 24,08 | 23,84 | 24,08 | -0,01% | 2.755,00 |
| 14.02.2025 | 24,16 | 24,16 | 24,01 | 24,08 | 0,28% | 4.823,00 |
| 13.02.2025 | 24,05 | 24,15 | 24,00 | 24,01 | -0,58% | 18.329,00 |
| 12.02.2025 | 24,00 | 24,31 | 23,85 | 24,15 | 0,32% | 17.192,00 |
| 11.02.2025 | 24,20 | 24,20 | 24,01 | 24,07 | 0,22% | 11.665,00 |
| 10.02.2025 | 23,95 | 24,08 | 23,93 | 24,02 | 0,76% | 2.366,00 |
| 07.02.2025 | 24,01 | 24,01 | 23,81 | 23,84 | -1,20% | 8.120,00 |