22,900$
-0,48%
Echtzeit-Aktienkurs American Homes 4 Rent Series G cumulative redeemable perpetual
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Series G cumulative redeemable perpetual Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 22,85 | 23,01 | 22,85 | 23,01 | 0,26% | 419,00 |
| 04.02.2026 | 22,95 | 22,96 | 22,94 | 22,95 | 0,17% | 1.953,00 |
| 03.02.2026 | 22,90 | 22,95 | 22,82 | 22,91 | 0,22% | 5.637,00 |
| 02.02.2026 | 22,90 | 22,90 | 22,85 | 22,86 | -0,11% | 2.114,00 |
| 30.01.2026 | 23,00 | 23,00 | 22,77 | 22,89 | 0,90% | 1.625,00 |
| 29.01.2026 | 22,78 | 22,78 | 22,55 | 22,68 | -0,44% | 5.349,00 |
| 28.01.2026 | 22,78 | 22,87 | 22,75 | 22,78 | -0,52% | 3.783,00 |
| 27.01.2026 | 22,91 | 23,05 | 22,90 | 22,90 | -0,04% | 12.003,00 |
| 26.01.2026 | 22,91 | 22,98 | 22,90 | 22,91 | -0,20% | 6.346,00 |
| 23.01.2026 | 22,95 | 23,04 | 22,93 | 22,96 | 0,07% | 2.470,00 |
| 22.01.2026 | 22,96 | 23,11 | 22,92 | 22,94 | 0,09% | 5.872,00 |
| 21.01.2026 | 23,13 | 23,13 | 22,91 | 22,92 | -0,43% | 4.010,00 |
| 20.01.2026 | 23,15 | 23,15 | 22,91 | 23,02 | -0,48% | 3.627,00 |
| 16.01.2026 | 23,09 | 23,22 | 22,92 | 23,13 | 0,96% | 1.413,00 |
| 15.01.2026 | 23,13 | 23,15 | 22,91 | 22,91 | -0,38% | 5.089,00 |
| 14.01.2026 | 23,04 | 23,04 | 22,83 | 23,00 | 0,07% | 7.097,00 |
| 13.01.2026 | 22,87 | 23,10 | 22,86 | 22,98 | 0,61% | 2.776,00 |
| 12.01.2026 | 22,88 | 22,88 | 22,78 | 22,84 | -0,26% | 1.003,00 |
| 09.01.2026 | 22,88 | 23,10 | 22,88 | 22,90 | -0,35% | 10.817,00 |
| 08.01.2026 | 22,77 | 23,14 | 22,77 | 22,98 | 0,22% | 8.257,00 |
| 07.01.2026 | 22,92 | 23,00 | 22,28 | 22,93 | 0,37% | 60.319,00 |
| 06.01.2026 | 23,01 | 23,01 | 22,77 | 22,85 | -0,63% | 7.032,00 |
| 05.01.2026 | 23,06 | 23,08 | 22,96 | 22,99 | -0,76% | 11.317,00 |
| 02.01.2026 | 23,16 | 23,18 | 22,98 | 23,17 | 0,33% | 1.684,00 |
| 31.12.2025 | 23,19 | 23,19 | 23,05 | 23,09 | 0,17% | 8.059,00 |
| 30.12.2025 | 23,00 | 23,05 | 22,95 | 23,05 | 0,22% | 2.162,00 |
| 29.12.2025 | 22,96 | 23,01 | 22,95 | 23,00 | -0,43% | 2.083,00 |
| 26.12.2025 | 23,16 | 23,16 | 23,10 | 23,10 | -0,22% | 1.354,00 |
| 24.12.2025 | 23,19 | 23,19 | 23,12 | 23,15 | 0,19% | 437,00 |
| 23.12.2025 | 23,10 | 23,19 | 23,04 | 23,11 | 0,03% | 7.401,00 |
| 22.12.2025 | 23,02 | 23,17 | 23,02 | 23,10 | 0,50% | 1.298,00 |
| 19.12.2025 | 22,93 | 23,08 | 22,93 | 22,98 | 0,37% | 721,00 |
| 17.12.2025 | 22,86 | 23,01 | 22,66 | 22,90 | -0,61% | 7.105,00 |
| 16.12.2025 | 23,05 | 23,08 | 22,95 | 23,04 | 1,36% | 5.049,00 |
| 15.12.2025 | 22,82 | 22,99 | 22,73 | 22,73 | -1,81% | 4.042,00 |
| 12.12.2025 | 23,23 | 23,35 | 23,13 | 23,15 | -0,39% | 1.708,00 |
| 11.12.2025 | 23,00 | 23,37 | 23,00 | 23,24 | 0,91% | 4.674,00 |
| 10.12.2025 | 22,90 | 23,18 | 22,75 | 23,03 | 0,57% | 14.713,00 |
| 09.12.2025 | 22,82 | 23,11 | 22,82 | 22,90 | 0,88% | 13.293,00 |
| 08.12.2025 | 22,81 | 22,81 | 22,70 | 22,70 | -0,44% | 5.472,00 |
| 05.12.2025 | 22,92 | 22,92 | 22,74 | 22,80 | -1,51% | 7.281,00 |
| 04.12.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,02% | 19,00 |
| 03.12.2025 | 22,70 | 23,15 | 22,70 | 23,15 | 0,67% | 1.563,00 |
| 02.12.2025 | 22,97 | 23,22 | 22,72 | 23,00 | 0,02% | 22.433,00 |
| 01.12.2025 | 23,06 | 23,15 | 22,97 | 23,00 | -0,02% | 18.334,00 |
| 28.11.2025 | 23,15 | 23,24 | 22,95 | 23,00 | -0,56% | 19.999,00 |
| 26.11.2025 | 23,21 | 23,21 | 22,95 | 23,13 | 0,43% | 3.418,00 |
| 25.11.2025 | 22,70 | 23,35 | 22,70 | 23,03 | 0,00% | 10.104,00 |
| 24.11.2025 | 23,04 | 23,36 | 22,71 | 23,03 | 0,02% | 7.469,00 |
| 21.11.2025 | 22,85 | 23,18 | 22,77 | 23,03 | 1,14% | 4.449,00 |
| 20.11.2025 | 23,05 | 23,05 | 22,72 | 22,77 | -0,59% | 12.384,00 |
| 19.11.2025 | 23,49 | 23,49 | 22,84 | 22,90 | -0,09% | 14.242,00 |
| 18.11.2025 | 23,10 | 23,20 | 22,81 | 22,92 | -0,43% | 18.011,00 |
| 17.11.2025 | 23,30 | 23,36 | 23,01 | 23,02 | -0,13% | 13.859,00 |
| 14.11.2025 | 23,50 | 23,50 | 23,04 | 23,05 | -1,91% | 12.087,00 |
| 13.11.2025 | 23,45 | 23,73 | 23,45 | 23,50 | -0,97% | 5.542,00 |
| 12.11.2025 | 24,17 | 24,17 | 23,62 | 23,73 | -1,02% | 2.598,00 |
| 11.11.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 0,00% | 294,00 |
| 10.11.2025 | 24,00 | 24,15 | 23,84 | 23,98 | 0,10% | 3.814,00 |
| 07.11.2025 | 24,02 | 24,02 | 23,95 | 23,95 | -0,33% | 1.033,00 |
| 06.11.2025 | 24,20 | 24,22 | 24,00 | 24,03 | -0,37% | 2.516,00 |
| 05.11.2025 | 24,70 | 24,70 | 24,12 | 24,12 | -1,79% | 5.296,00 |
| 04.11.2025 | 24,50 | 24,56 | 24,27 | 24,56 | 0,04% | 3.028,00 |
| 03.11.2025 | 24,48 | 24,88 | 24,48 | 24,55 | -0,45% | 1.364,00 |
| 31.10.2025 | 24,75 | 24,78 | 24,14 | 24,66 | 0,94% | 24.915,00 |
| 30.10.2025 | 24,50 | 25,22 | 24,43 | 24,43 | 1,66% | 8.723,00 |
| 29.10.2025 | 24,72 | 24,72 | 24,03 | 24,03 | -2,79% | 1.678,00 |
| 28.10.2025 | 24,68 | 25,07 | 24,67 | 24,72 | 0,82% | 7.658,00 |
| 27.10.2025 | 24,47 | 24,61 | 24,47 | 24,52 | 0,29% | 6.702,00 |
| 24.10.2025 | 24,28 | 24,48 | 24,25 | 24,45 | 0,62% | 9.203,00 |
| 23.10.2025 | 24,34 | 24,40 | 24,28 | 24,30 | -0,08% | 2.090,00 |
| 22.10.2025 | 24,28 | 24,32 | 24,07 | 24,32 | 1,69% | 8.500,00 |
| 21.10.2025 | 24,27 | 24,27 | 23,89 | 23,92 | -0,52% | 5.159,00 |
| 20.10.2025 | 23,61 | 24,17 | 23,61 | 24,04 | 0,59% | 5.838,00 |
| 17.10.2025 | 23,99 | 24,02 | 23,61 | 23,90 | -0,33% | 18.683,00 |
| 16.10.2025 | 23,97 | 23,99 | 23,47 | 23,98 | -0,25% | 2.156,00 |
| 15.10.2025 | 24,04 | 24,04 | 23,71 | 24,04 | 1,01% | 10.522,00 |
| 14.10.2025 | 23,67 | 23,96 | 23,50 | 23,80 | 1,49% | 4.792,00 |
| 13.10.2025 | 23,78 | 23,79 | 23,38 | 23,45 | -0,59% | 8.208,00 |
| 10.10.2025 | 23,76 | 23,92 | 23,53 | 23,59 | -1,17% | 8.244,00 |
| 09.10.2025 | 24,05 | 24,06 | 23,87 | 23,87 | 0,15% | 5.662,00 |
| 08.10.2025 | 24,05 | 24,05 | 23,57 | 23,84 | -0,69% | 4.849,00 |
| 06.10.2025 | 23,87 | 24,06 | 23,87 | 24,00 | -0,33% | 4.678,00 |
| 02.10.2025 | 24,07 | 24,08 | 24,05 | 24,08 | -0,04% | 1.687,00 |
| 01.10.2025 | 24,06 | 24,09 | 24,01 | 24,09 | 0,79% | 7.055,00 |
| 30.09.2025 | 23,93 | 24,09 | 23,86 | 23,90 | -0,13% | 9.969,00 |
| 29.09.2025 | 24,01 | 24,01 | 23,71 | 23,93 | -0,51% | 5.108,00 |
| 26.09.2025 | 24,03 | 24,09 | 23,95 | 24,05 | -0,45% | 3.551,00 |
| 25.09.2025 | 24,27 | 24,27 | 24,09 | 24,16 | -0,04% | 975,00 |
| 24.09.2025 | 24,16 | 24,28 | 24,03 | 24,17 | 0,06% | 2.465,00 |
| 23.09.2025 | 24,28 | 24,29 | 23,97 | 24,16 | 0,42% | 7.300,00 |
| 22.09.2025 | 23,66 | 24,29 | 23,66 | 24,06 | 0,52% | 1.421,00 |
| 19.09.2025 | 23,93 | 23,93 | 23,93 | 23,93 | -0,25% | 312,00 |
| 18.09.2025 | 23,85 | 23,99 | 23,75 | 23,99 | 0,67% | 16.588,00 |
| 17.09.2025 | 23,70 | 23,99 | 23,55 | 23,83 | 0,97% | 11.007,00 |
| 16.09.2025 | 23,59 | 23,71 | 23,41 | 23,60 | -0,77% | 13.887,00 |
| 15.09.2025 | 23,57 | 23,85 | 23,52 | 23,78 | -0,07% | 33.934,00 |
| 12.09.2025 | 23,74 | 23,85 | 23,74 | 23,80 | 0,25% | 46.626,00 |
| 11.09.2025 | 23,59 | 23,95 | 23,58 | 23,74 | 0,74% | 10.573,00 |
| 10.09.2025 | 23,49 | 23,57 | 23,48 | 23,57 | -0,23% | 3.812,00 |