23,260$
-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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,23 | 23,35 | 23,23 | 23,24 | -0,39% | 2.349,00 |
| 25.04.2024 | 23,39 | 23,39 | 23,16 | 23,33 | -0,98% | 7.142,00 |
| 24.04.2024 | 23,35 | 23,56 | 23,34 | 23,56 | 0,43% | 3.208,00 |
| 23.04.2024 | 23,44 | 23,50 | 23,36 | 23,46 | 0,32% | 6.126,00 |
| 22.04.2024 | 23,47 | 23,50 | 23,35 | 23,39 | 0,55% | 6.403,00 |
| 19.04.2024 | 23,21 | 23,39 | 23,20 | 23,26 | -0,14% | 4.340,00 |
| 18.04.2024 | 23,25 | 23,42 | 23,20 | 23,29 | 0,39% | 5.207,00 |
| 17.04.2024 | 23,32 | 23,40 | 23,18 | 23,20 | -0,17% | 3.780,00 |
| 16.04.2024 | 23,30 | 23,46 | 23,10 | 23,24 | -1,19% | 5.811,00 |
| 15.04.2024 | 23,82 | 23,82 | 23,25 | 23,52 | -1,26% | 8.983,00 |
| 12.04.2024 | 23,81 | 23,82 | 23,81 | 23,82 | -1,08% | 661,00 |
| 11.04.2024 | 23,93 | 24,08 | 23,78 | 24,08 | 0,42% | 6.019,00 |
| 10.04.2024 | 24,10 | 24,10 | 23,94 | 23,98 | -1,02% | 9.013,00 |
| 09.04.2024 | 24,36 | 24,40 | 24,13 | 24,23 | -1,07% | 4.976,00 |
| 08.04.2024 | 24,01 | 24,50 | 23,93 | 24,49 | 2,04% | 76.081,00 |
| 05.04.2024 | 24,05 | 24,33 | 23,99 | 24,00 | -0,75% | 9.396,00 |
| 04.04.2024 | 24,20 | 24,35 | 24,05 | 24,18 | 0,34% | 6.189,00 |
| 03.04.2024 | 24,01 | 24,14 | 24,01 | 24,10 | 0,21% | 5.326,00 |
| 02.04.2024 | 24,01 | 24,10 | 24,00 | 24,05 | -0,33% | 7.880,00 |
| 01.04.2024 | 24,29 | 24,31 | 24,01 | 24,13 | -0,74% | 19.617,00 |
| 28.03.2024 | 24,45 | 24,55 | 24,13 | 24,31 | -0,08% | 9.178,00 |
| 27.03.2024 | 24,48 | 24,53 | 24,33 | 24,33 | -0,12% | 8.460,00 |
| 26.03.2024 | 24,49 | 24,50 | 24,13 | 24,36 | -0,35% | 6.554,00 |
| 25.03.2024 | 24,50 | 24,50 | 24,41 | 24,45 | -0,47% | 11.946,00 |
| 22.03.2024 | 24,98 | 24,98 | 24,35 | 24,56 | -0,12% | 12.336,00 |
| 21.03.2024 | 24,75 | 24,80 | 24,50 | 24,59 | 0,37% | 25.349,00 |
| 20.03.2024 | 24,51 | 24,70 | 24,42 | 24,50 | -0,12% | 14.891,00 |
| 19.03.2024 | 24,62 | 24,88 | 24,51 | 24,53 | -0,77% | 11.791,00 |
| 18.03.2024 | 24,51 | 24,93 | 24,51 | 24,72 | -0,50% | 3.518,00 |
| 15.03.2024 | 24,51 | 25,16 | 24,47 | 24,85 | 0,34% | 366,00 |
| 14.03.2024 | 24,48 | 25,03 | 24,48 | 24,76 | -1,20% | 8.320,00 |
| 13.03.2024 | 25,16 | 25,16 | 24,98 | 25,06 | -0,75% | 8.391,00 |
| 12.03.2024 | 25,02 | 25,26 | 24,96 | 25,25 | 0,76% | 270,00 |
| 11.03.2024 | 25,16 | 25,27 | 25,01 | 25,06 | -0,40% | 3.177,00 |
| 08.03.2024 | 25,15 | 25,23 | 25,15 | 25,16 | -0,33% | 1.112,00 |
| 07.03.2024 | 25,11 | 25,24 | 25,05 | 25,24 | 1,10% | 2.271,00 |
| 06.03.2024 | 24,97 | 24,97 | 24,97 | 24,97 | -0,28% | 2.058,00 |
| 05.03.2024 | 24,81 | 25,08 | 24,81 | 25,04 | 1,50% | 4.384,00 |
| 04.03.2024 | 24,94 | 24,94 | 24,66 | 24,67 | -1,22% | 3.149,00 |
| 01.03.2024 | 24,80 | 25,25 | 24,80 | 24,98 | 0,87% | 3.050,00 |
| 29.02.2024 | 25,03 | 25,20 | 24,76 | 24,76 | -1,63% | 5.771,00 |
| 28.02.2024 | 25,17 | 25,17 | 24,78 | 25,17 | 0,43% | 12.597,00 |
| 27.02.2024 | 24,87 | 25,15 | 24,73 | 25,06 | -0,03% | 6.461,00 |
| 26.02.2024 | 24,74 | 25,09 | 24,74 | 25,07 | 0,02% | 2.404,00 |
| 23.02.2024 | 25,02 | 25,28 | 25,02 | 25,07 | 0,87% | 5.702,00 |
| 22.02.2024 | 24,77 | 24,85 | 24,76 | 24,85 | 0,04% | 3.655,00 |
| 21.02.2024 | 24,81 | 24,98 | 24,81 | 24,84 | -0,84% | 4.990,00 |
| 20.02.2024 | 24,70 | 25,05 | 24,69 | 25,05 | 1,46% | 2.044,00 |
| 16.02.2024 | 24,94 | 24,94 | 24,69 | 24,69 | -0,56% | 4.855,00 |
| 15.02.2024 | 24,82 | 25,04 | 24,72 | 24,83 | -0,12% | 5.062,00 |
| 14.02.2024 | 24,92 | 25,22 | 24,81 | 24,86 | -0,40% | 3.280,00 |
| 13.02.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,72% | 826,00 |
| 12.02.2024 | 24,62 | 25,28 | 24,62 | 25,14 | 0,28% | 3.722,00 |
| 09.02.2024 | 24,75 | 25,07 | 24,67 | 25,07 | 1,77% | 7.012,00 |
| 08.02.2024 | 24,50 | 24,64 | 24,37 | 24,64 | 0,55% | 9.219,00 |
| 07.02.2024 | 24,61 | 24,61 | 24,50 | 24,50 | -1,17% | 9.200,00 |
| 06.02.2024 | 24,70 | 24,84 | 24,64 | 24,79 | -0,56% | 926,00 |
| 05.02.2024 | 24,85 | 24,93 | 24,75 | 24,93 | 0,25% | 1.365,00 |
| 02.02.2024 | 24,55 | 24,87 | 24,55 | 24,87 | -0,47% | 631,00 |
| 01.02.2024 | 24,96 | 25,00 | 24,88 | 24,99 | 1,94% | 6.645,00 |
| 31.01.2024 | 25,04 | 25,04 | 24,51 | 24,51 | -2,08% | 5.540,00 |
| 30.01.2024 | 24,82 | 25,15 | 24,82 | 25,03 | 0,84% | 4.615,00 |
| 29.01.2024 | 24,66 | 24,90 | 24,66 | 24,82 | -0,29% | 1.958,00 |
| 26.01.2024 | 24,80 | 24,90 | 24,76 | 24,90 | -0,14% | 2.933,00 |
| 25.01.2024 | 24,86 | 25,12 | 24,79 | 24,93 | -0,10% | 9.046,00 |
| 24.01.2024 | 24,94 | 25,13 | 24,71 | 24,96 | 1,07% | 382,00 |
| 23.01.2024 | 24,84 | 24,90 | 24,64 | 24,69 | -0,60% | 2.606,00 |
| 22.01.2024 | 24,88 | 24,97 | 24,67 | 24,84 | -0,16% | 7.495,00 |
| 19.01.2024 | 24,94 | 24,99 | 24,87 | 24,88 | -0,16% | 69.519,00 |
| 18.01.2024 | 24,82 | 24,92 | 24,82 | 24,92 | 0,44% | 7.809,00 |
| 17.01.2024 | 24,82 | 24,92 | 24,81 | 24,81 | -0,76% | 5.432,00 |
| 16.01.2024 | 24,80 | 25,07 | 24,80 | 25,00 | 0,11% | 2.737,00 |
| 12.01.2024 | 24,80 | 24,97 | 24,78 | 24,97 | 0,74% | 5.910,00 |
| 11.01.2024 | 24,73 | 24,85 | 24,73 | 24,79 | -1,24% | 2.478,00 |
| 10.01.2024 | 25,31 | 25,31 | 25,10 | 25,10 | 1,25% | 1.463,00 |
| 09.01.2024 | 24,69 | 24,87 | 24,60 | 24,79 | -0,32% | 16.902,00 |
| 08.01.2024 | 24,89 | 24,89 | 24,81 | 24,87 | 0,24% | 1.809,00 |
| 05.01.2024 | 24,81 | 24,81 | 24,75 | 24,81 | -0,56% | 7.662,00 |
| 04.01.2024 | 24,90 | 24,95 | 24,65 | 24,95 | 0,69% | 3.890,00 |
| 03.01.2024 | 25,10 | 25,10 | 24,75 | 24,78 | -0,96% | 3.745,00 |
| 02.01.2024 | 24,94 | 25,22 | 24,90 | 25,02 | -1,26% | 7.824,00 |
| 29.12.2023 | 25,07 | 25,44 | 24,98 | 25,34 | 1,64% | 45.777,00 |
| 28.12.2023 | 25,10 | 25,19 | 24,90 | 24,93 | 0,69% | 5.062,00 |
| 27.12.2023 | 24,38 | 25,00 | 24,33 | 24,76 | 0,24% | 6.117,00 |
| 26.12.2023 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | 2.374,00 |
| 22.12.2023 | 24,43 | 24,50 | 24,41 | 24,50 | 0,49% | 11.957,00 |
| 21.12.2023 | 24,51 | 24,70 | 24,38 | 24,38 | -0,49% | 12.203,00 |
| 20.12.2023 | 24,70 | 24,72 | 24,39 | 24,50 | -0,04% | 5.788,00 |
| 19.12.2023 | 24,15 | 24,71 | 24,15 | 24,51 | 1,16% | 5.558,00 |
| 18.12.2023 | 23,86 | 24,63 | 23,86 | 24,23 | -1,54% | 13.709,00 |
| 15.12.2023 | 24,86 | 24,88 | 24,55 | 24,61 | -1,01% | 10.137,00 |
| 14.12.2023 | 24,89 | 25,31 | 24,85 | 24,86 | -1,27% | 12.948,00 |
| 13.12.2023 | 24,85 | 25,34 | 24,85 | 25,18 | 1,33% | 18.286,00 |
| 12.12.2023 | 24,82 | 24,93 | 24,70 | 24,85 | 0,49% | 7.562,00 |
| 11.12.2023 | 24,64 | 24,89 | 24,62 | 24,73 | 0,04% | 18.054,00 |
| 08.12.2023 | 24,69 | 24,81 | 24,55 | 24,72 | -0,20% | 17.795,00 |
| 07.12.2023 | 24,99 | 24,99 | 24,71 | 24,77 | 0,49% | 22.252,00 |
| 06.12.2023 | 24,76 | 24,80 | 24,62 | 24,65 | 0,49% | 49.600,00 |
| 05.12.2023 | 24,34 | 24,80 | 24,34 | 24,53 | -0,20% | 25.823,00 |
| 04.12.2023 | 24,48 | 24,67 | 24,21 | 24,58 | -0,12% | 7.694,00 |