25,125$
-0,30%
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 |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,02 | 25,35 | 25,02 | 25,20 | 0,92% | 2.625,00 |
| 01.11.2024 | 25,31 | 25,32 | 24,97 | 24,97 | -1,34% | 3.369,00 |
| 31.10.2024 | 25,27 | 25,47 | 24,97 | 25,31 | 1,08% | 7.265,00 |
| 30.10.2024 | 25,10 | 25,10 | 24,98 | 25,04 | -0,24% | 76.644,00 |
| 29.10.2024 | 24,98 | 25,14 | 24,97 | 25,10 | 0,00% | 3.599,00 |
| 28.10.2024 | 25,01 | 25,20 | 24,97 | 25,10 | 0,36% | 5.010,00 |
| 25.10.2024 | 25,15 | 25,15 | 25,01 | 25,01 | -0,60% | 8.098,00 |
| 24.10.2024 | 25,23 | 25,38 | 25,16 | 25,16 | -1,29% | 11.252,00 |
| 23.10.2024 | 25,33 | 25,49 | 25,15 | 25,49 | 0,51% | 3.590,00 |
| 22.10.2024 | 25,17 | 25,37 | 25,08 | 25,36 | 0,63% | 5.244,00 |
| 21.10.2024 | 25,27 | 25,27 | 25,12 | 25,20 | -0,79% | 4.416,00 |
| 18.10.2024 | 25,23 | 25,40 | 25,23 | 25,40 | 0,75% | 3.104,00 |
| 17.10.2024 | 25,05 | 25,34 | 25,01 | 25,21 | 1,04% | 32.683,00 |
| 16.10.2024 | 25,19 | 25,20 | 24,95 | 24,95 | -1,08% | 2.824,00 |
| 15.10.2024 | 25,00 | 25,22 | 25,00 | 25,22 | -0,50% | 10.083,00 |
| 14.10.2024 | 25,05 | 25,39 | 25,05 | 25,35 | -0,12% | 5.435,00 |
| 11.10.2024 | 25,24 | 25,38 | 25,24 | 25,38 | 1,20% | 1.980,00 |
| 10.10.2024 | 24,82 | 25,08 | 24,82 | 25,08 | 0,32% | 2.459,00 |
| 09.10.2024 | 24,92 | 25,21 | 24,92 | 25,00 | -0,16% | 20.983,00 |
| 08.10.2024 | 24,95 | 25,04 | 24,91 | 25,04 | 0,60% | 9.980,00 |
| 07.10.2024 | 25,20 | 25,20 | 24,67 | 24,89 | -0,52% | 7.694,00 |
| 04.10.2024 | 24,98 | 25,05 | 24,90 | 25,02 | 0,04% | 9.502,00 |
| 03.10.2024 | 25,05 | 25,25 | 25,01 | 25,01 | 0,04% | 7.839,00 |
| 02.10.2024 | 25,10 | 25,14 | 25,00 | 25,00 | -0,25% | 60.148,00 |
| 01.10.2024 | 24,98 | 25,10 | 24,92 | 25,06 | 0,05% | 22.334,00 |
| 30.09.2024 | 25,07 | 25,30 | 25,00 | 25,05 | -0,52% | 15.049,00 |
| 27.09.2024 | 25,03 | 25,20 | 25,01 | 25,18 | 0,52% | 6.535,00 |
| 26.09.2024 | 25,00 | 25,13 | 24,98 | 25,05 | 0,00% | 8.153,00 |
| 25.09.2024 | 24,99 | 25,06 | 24,99 | 25,05 | -0,75% | 1.701,00 |
| 24.09.2024 | 26,25 | 26,25 | 24,98 | 25,24 | 0,96% | 8.493,00 |
| 23.09.2024 | 25,15 | 25,15 | 24,95 | 25,00 | -0,79% | 26.868,00 |
| 20.09.2024 | 25,05 | 25,30 | 24,94 | 25,20 | -0,06% | 25.008,00 |
| 19.09.2024 | 24,96 | 25,22 | 24,87 | 25,22 | 2,00% | 19.158,00 |
| 18.09.2024 | 25,21 | 25,21 | 24,72 | 24,72 | -0,76% | 3.682,00 |
| 17.09.2024 | 24,90 | 25,10 | 24,90 | 24,91 | -0,16% | 7.781,00 |
| 16.09.2024 | 25,01 | 25,14 | 24,82 | 24,95 | -0,28% | 8.996,00 |
| 13.09.2024 | 24,70 | 25,20 | 24,70 | 25,02 | -0,12% | 19.020,00 |
| 12.09.2024 | 24,75 | 25,27 | 24,73 | 25,05 | 1,25% | 26.782,00 |
| 11.09.2024 | 24,82 | 25,27 | 24,74 | 24,74 | 0,08% | 12.966,00 |
| 10.09.2024 | 24,72 | 24,75 | 24,62 | 24,72 | 0,00% | 18.807,00 |
| 09.09.2024 | 24,72 | 24,74 | 24,64 | 24,72 | 0,08% | 29.972,00 |
| 06.09.2024 | 24,70 | 24,82 | 24,64 | 24,70 | 0,06% | 6.893,00 |
| 05.09.2024 | 24,89 | 24,89 | 24,60 | 24,69 | 0,55% | 5.398,00 |
| 04.09.2024 | 24,75 | 24,75 | 24,54 | 24,55 | -0,99% | 19.601,00 |
| 03.09.2024 | 24,89 | 24,89 | 24,68 | 24,80 | -0,74% | 2.968,00 |
| 30.08.2024 | 24,58 | 24,98 | 24,54 | 24,98 | 2,29% | 82.364,00 |
| 29.08.2024 | 24,63 | 24,63 | 24,42 | 24,42 | -0,35% | 11.479,00 |
| 28.08.2024 | 24,55 | 24,55 | 24,44 | 24,51 | 0,22% | 44.595,00 |
| 27.08.2024 | 24,45 | 24,55 | 24,45 | 24,45 | 0,20% | 13.115,00 |
| 26.08.2024 | 24,34 | 24,46 | 24,34 | 24,40 | 0,87% | 3.629,00 |
| 23.08.2024 | 24,55 | 24,72 | 24,19 | 24,19 | -1,80% | 21.918,00 |
| 22.08.2024 | 24,73 | 24,73 | 24,49 | 24,63 | 1,00% | 3.834,00 |
| 21.08.2024 | 24,91 | 24,91 | 24,39 | 24,39 | -0,04% | 7.594,00 |
| 20.08.2024 | 24,50 | 24,50 | 24,32 | 24,40 | 0,41% | 4.461,00 |
| 19.08.2024 | 24,43 | 24,54 | 24,30 | 24,30 | -0,53% | 13.138,00 |
| 16.08.2024 | 24,43 | 24,44 | 24,40 | 24,43 | 0,33% | 1.837,00 |
| 15.08.2024 | 24,49 | 24,49 | 24,35 | 24,35 | 0,41% | 3.365,00 |
| 14.08.2024 | 24,56 | 24,56 | 24,25 | 24,25 | 0,21% | 1.760,00 |
| 13.08.2024 | 24,39 | 24,50 | 24,20 | 24,20 | 1,21% | 2.655,00 |
| 12.08.2024 | 24,28 | 24,35 | 23,91 | 23,91 | -1,48% | 9.576,00 |
| 09.08.2024 | 24,22 | 24,27 | 24,18 | 24,27 | 0,12% | 1.514,00 |
| 08.08.2024 | 24,24 | 24,29 | 24,19 | 24,24 | 0,19% | 12.808,00 |
| 07.08.2024 | 24,13 | 24,26 | 24,13 | 24,20 | 0,19% | 3.719,00 |
| 06.08.2024 | 23,95 | 24,16 | 23,95 | 24,15 | 1,17% | 2.233,00 |
| 05.08.2024 | 23,74 | 24,07 | 23,53 | 23,87 | 0,17% | 18.012,00 |
| 02.08.2024 | 24,00 | 24,23 | 23,83 | 23,83 | -0,21% | 3.429,00 |
| 01.08.2024 | 23,80 | 24,11 | 23,80 | 23,88 | -0,42% | 2.564,00 |
| 31.07.2024 | 23,95 | 23,98 | 23,62 | 23,98 | 1,31% | 15.026,00 |
| 30.07.2024 | 23,85 | 23,85 | 23,61 | 23,67 | 0,00% | 2.805,00 |
| 29.07.2024 | 23,80 | 23,80 | 23,64 | 23,67 | 0,38% | 3.449,00 |
| 26.07.2024 | 23,76 | 23,94 | 23,58 | 23,58 | -0,72% | 5.170,00 |
| 25.07.2024 | 23,67 | 23,75 | 23,63 | 23,75 | 0,34% | 6.340,00 |
| 24.07.2024 | 23,96 | 23,96 | 23,65 | 23,67 | -0,04% | 2.053,00 |
| 23.07.2024 | 23,90 | 23,95 | 23,68 | 23,68 | -0,92% | 3.157,00 |
| 22.07.2024 | 23,91 | 24,07 | 23,89 | 23,90 | -0,04% | 2.559,00 |
| 19.07.2024 | 23,88 | 23,92 | 23,88 | 23,91 | 0,52% | 2.236,00 |
| 18.07.2024 | 23,82 | 23,96 | 23,70 | 23,79 | 0,44% | 14.601,00 |
| 17.07.2024 | 23,74 | 23,79 | 23,57 | 23,68 | -0,27% | 1.698,00 |
| 16.07.2024 | 23,87 | 23,87 | 23,70 | 23,74 | 0,36% | 2.335,00 |
| 15.07.2024 | 23,70 | 23,70 | 23,60 | 23,66 | -0,34% | 3.910,00 |
| 12.07.2024 | 23,41 | 23,74 | 23,41 | 23,74 | 0,89% | 5.314,00 |
| 11.07.2024 | 23,37 | 23,61 | 23,37 | 23,53 | 0,94% | 59.417,00 |
| 10.07.2024 | 23,45 | 23,47 | 23,29 | 23,31 | -0,68% | 13.865,00 |
| 09.07.2024 | 23,72 | 23,72 | 23,39 | 23,47 | -0,64% | 15.199,00 |
| 08.07.2024 | 23,80 | 23,80 | 23,62 | 23,62 | 0,04% | 3.763,00 |
| 05.07.2024 | 23,61 | 23,61 | 23,61 | 23,61 | -0,30% | 1.148,00 |
| 03.07.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 0,59% | 1.008,00 |
| 02.07.2024 | 23,47 | 23,56 | 23,42 | 23,54 | -1,38% | 2.504,00 |
| 01.07.2024 | 23,21 | 23,87 | 23,18 | 23,87 | 2,14% | 4.900,00 |
| 28.06.2024 | 23,42 | 23,50 | 23,37 | 23,37 | -0,97% | 2.221,00 |
| 27.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,09% | 2.227,00 |
| 26.06.2024 | 23,43 | 23,63 | 23,43 | 23,62 | -0,46% | 4.463,00 |
| 25.06.2024 | 23,79 | 23,79 | 23,51 | 23,73 | 0,30% | 7.656,00 |
| 24.06.2024 | 23,95 | 23,95 | 23,66 | 23,66 | -0,73% | 7.969,00 |
| 21.06.2024 | 23,91 | 23,97 | 23,84 | 23,84 | -0,10% | 965,00 |
| 20.06.2024 | 23,87 | 23,87 | 23,80 | 23,86 | 0,85% | 1.207,00 |
| 18.06.2024 | 23,87 | 23,87 | 23,65 | 23,66 | -0,80% | 30.658,00 |
| 17.06.2024 | 23,18 | 23,86 | 23,18 | 23,85 | 1,75% | 12.892,00 |
| 14.06.2024 | 23,71 | 23,71 | 23,31 | 23,44 | -2,74% | 3.006,00 |
| 13.06.2024 | 23,85 | 24,10 | 23,85 | 24,10 | 0,50% | 1.463,00 |