23,640$
-0,04%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,64 | 23,64 | 23,64 | 23,64 | -0,04% | 570,00 |
| 08.05.2025 | 23,88 | 23,88 | 23,65 | 23,65 | -0,09% | 3.917,00 |
| 07.05.2025 | 23,65 | 23,77 | 23,59 | 23,67 | 0,09% | 5.563,00 |
| 06.05.2025 | 23,60 | 23,71 | 23,60 | 23,65 | 0,00% | 7.309,00 |
| 05.05.2025 | 23,60 | 23,65 | 23,23 | 23,65 | -0,08% | 16.602,00 |
| 02.05.2025 | 23,65 | 23,72 | 23,63 | 23,67 | -0,34% | 2.459,00 |
| 01.05.2025 | 23,40 | 23,87 | 23,40 | 23,75 | 1,28% | 14.778,00 |
| 30.04.2025 | 23,30 | 23,50 | 23,30 | 23,45 | 0,60% | 26.628,00 |
| 29.04.2025 | 23,45 | 23,48 | 23,31 | 23,31 | -0,33% | 2.271,00 |
| 28.04.2025 | 22,58 | 23,50 | 22,58 | 23,39 | -0,27% | 10.122,00 |
| 25.04.2025 | 23,32 | 23,56 | 23,32 | 23,45 | -0,30% | 7.995,00 |
| 24.04.2025 | 23,15 | 23,63 | 23,15 | 23,52 | 2,13% | 27.766,00 |
| 23.04.2025 | 22,99 | 23,34 | 22,81 | 23,03 | 1,63% | 26.428,00 |
| 22.04.2025 | 22,55 | 22,81 | 22,55 | 22,66 | 0,53% | 2.208,00 |
| 21.04.2025 | 22,34 | 22,60 | 22,34 | 22,54 | -0,97% | 5.045,00 |
| 17.04.2025 | 22,90 | 22,97 | 22,57 | 22,76 | -0,18% | 1.968,00 |
| 16.04.2025 | 22,65 | 22,88 | 22,65 | 22,80 | 0,26% | 6.429,00 |
| 15.04.2025 | 22,65 | 22,85 | 22,53 | 22,74 | 0,53% | 13.457,00 |
| 14.04.2025 | 22,11 | 22,62 | 22,11 | 22,62 | 0,27% | 4.379,00 |
| 11.04.2025 | 22,50 | 22,65 | 22,02 | 22,56 | -0,18% | 12.254,00 |
| 10.04.2025 | 22,70 | 22,73 | 22,06 | 22,60 | -1,48% | 11.319,00 |
| 09.04.2025 | 22,15 | 22,94 | 22,06 | 22,94 | 3,43% | 10.443,00 |
| 08.04.2025 | 22,17 | 22,25 | 22,03 | 22,18 | 0,73% | 25.181,00 |
| 07.04.2025 | 22,49 | 22,49 | 21,77 | 22,02 | -0,45% | 7.525,00 |
| 04.04.2025 | 22,15 | 22,20 | 21,86 | 22,12 | -0,13% | 33.454,00 |
| 03.04.2025 | 21,99 | 22,16 | 21,93 | 22,15 | -0,05% | 13.489,00 |
| 02.04.2025 | 22,18 | 22,33 | 22,07 | 22,16 | -0,36% | 18.546,00 |
| 01.04.2025 | 22,69 | 22,69 | 22,19 | 22,24 | 0,18% | 6.434,00 |
| 31.03.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -0,63% | 38.804,00 |
| 28.03.2025 | 22,92 | 22,92 | 22,34 | 22,34 | -2,83% | 8.719,00 |
| 27.03.2025 | 22,38 | 22,99 | 22,28 | 22,99 | 2,54% | 42.049,00 |
| 26.03.2025 | 22,62 | 22,70 | 22,26 | 22,42 | -1,71% | 20.515,00 |
| 25.03.2025 | 22,86 | 23,01 | 22,68 | 22,81 | -0,64% | 16.797,00 |
| 24.03.2025 | 23,39 | 23,39 | 22,95 | 22,96 | -1,47% | 7.343,00 |
| 21.03.2025 | 23,39 | 23,39 | 23,30 | 23,30 | -0,13% | 704,00 |
| 20.03.2025 | 23,35 | 23,44 | 23,30 | 23,33 | 0,50% | 4.394,00 |
| 19.03.2025 | 23,47 | 23,47 | 23,07 | 23,22 | 0,28% | 3.595,00 |
| 18.03.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,52% | 2.165,00 |
| 17.03.2025 | 23,54 | 23,54 | 23,23 | 23,27 | 0,78% | 3.158,00 |
| 14.03.2025 | 23,28 | 23,32 | 23,09 | 23,09 | -1,99% | 3.285,00 |
| 13.03.2025 | 23,56 | 23,56 | 23,36 | 23,56 | 0,34% | 7.287,00 |
| 12.03.2025 | 23,45 | 23,52 | 23,45 | 23,48 | 0,23% | 2.315,00 |
| 11.03.2025 | 23,55 | 23,55 | 23,32 | 23,43 | 0,09% | 3.694,00 |
| 10.03.2025 | 23,54 | 23,54 | 23,39 | 23,41 | -0,46% | 13.170,00 |
| 07.03.2025 | 23,37 | 23,52 | 23,26 | 23,52 | 1,01% | 8.240,00 |
| 06.03.2025 | 23,29 | 23,29 | 23,15 | 23,28 | -0,36% | 4.482,00 |
| 05.03.2025 | 23,33 | 23,36 | 23,21 | 23,36 | 0,12% | 2.185,00 |
| 04.03.2025 | 23,20 | 23,34 | 23,20 | 23,34 | 0,06% | 7.448,00 |
| 03.03.2025 | 23,24 | 23,42 | 23,09 | 23,32 | 1,26% | 7.998,00 |
| 28.02.2025 | 23,20 | 23,20 | 22,90 | 23,03 | -0,35% | 7.708,00 |
| 27.02.2025 | 23,05 | 23,45 | 23,05 | 23,11 | -0,60% | 5.454,00 |
| 26.02.2025 | 23,07 | 23,45 | 23,01 | 23,25 | 0,00% | 8.419,00 |
| 25.02.2025 | 23,28 | 23,30 | 23,04 | 23,25 | 1,31% | 4.458,00 |
| 24.02.2025 | 23,15 | 23,15 | 22,88 | 22,95 | 0,61% | 6.184,00 |
| 21.02.2025 | 22,70 | 23,03 | 22,70 | 22,81 | -0,32% | 2.339,00 |
| 20.02.2025 | 23,01 | 23,01 | 22,76 | 22,88 | 0,76% | 13.716,00 |
| 19.02.2025 | 22,83 | 22,85 | 22,70 | 22,71 | -0,96% | 11.165,00 |
| 18.02.2025 | 23,00 | 23,00 | 22,90 | 22,93 | -0,30% | 1.424,00 |
| 14.02.2025 | 22,85 | 23,16 | 22,85 | 23,00 | 0,83% | 10.502,00 |
| 13.02.2025 | 22,90 | 22,90 | 22,81 | 22,81 | -0,13% | 12.572,00 |
| 12.02.2025 | 22,79 | 22,88 | 22,71 | 22,84 | 0,04% | 4.856,00 |
| 11.02.2025 | 22,83 | 22,85 | 22,72 | 22,83 | -0,13% | 30.962,00 |
| 10.02.2025 | 22,92 | 22,92 | 22,76 | 22,86 | 0,00% | 6.863,00 |
| 07.02.2025 | 23,00 | 23,00 | 22,81 | 22,86 | -1,17% | 8.002,00 |
| 06.02.2025 | 23,23 | 23,23 | 22,99 | 23,13 | -0,56% | 2.641,00 |
| 05.02.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 0,56% | 709,00 |
| 04.02.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 0,70% | 742,00 |
| 03.02.2025 | 23,12 | 23,12 | 22,97 | 22,97 | -0,69% | 1.497,00 |
| 31.01.2025 | 23,25 | 23,25 | 23,13 | 23,13 | -0,32% | 1.519,00 |
| 30.01.2025 | 23,04 | 23,45 | 22,96 | 23,21 | 0,85% | 2.719,00 |
| 29.01.2025 | 23,04 | 23,10 | 23,00 | 23,01 | -0,48% | 3.026,00 |
| 28.01.2025 | 23,23 | 23,23 | 23,04 | 23,12 | -0,09% | 32.235,00 |
| 27.01.2025 | 23,22 | 23,25 | 23,11 | 23,14 | -0,34% | 29.046,00 |
| 24.01.2025 | 23,21 | 23,25 | 23,17 | 23,22 | 0,30% | 14.637,00 |
| 23.01.2025 | 23,33 | 23,33 | 23,11 | 23,15 | -0,86% | 45.877,00 |
| 22.01.2025 | 23,31 | 23,50 | 23,20 | 23,35 | -0,21% | 1.992,00 |
| 21.01.2025 | 23,26 | 23,54 | 23,26 | 23,40 | 0,82% | 5.976,00 |
| 17.01.2025 | 23,30 | 23,39 | 23,14 | 23,21 | -1,19% | 5.884,00 |
| 16.01.2025 | 23,57 | 23,64 | 23,23 | 23,49 | -1,18% | 10.254,00 |
| 15.01.2025 | 23,24 | 23,94 | 23,18 | 23,77 | 2,94% | 4.261,00 |
| 14.01.2025 | 23,50 | 23,62 | 23,08 | 23,09 | -0,07% | 2.697,00 |
| 13.01.2025 | 23,03 | 23,15 | 23,00 | 23,11 | -0,31% | 7.162,00 |
| 10.01.2025 | 23,29 | 23,61 | 23,03 | 23,18 | -1,49% | 14.636,00 |
| 08.01.2025 | 23,36 | 23,73 | 23,18 | 23,53 | -0,05% | 9.479,00 |
| 07.01.2025 | 23,77 | 23,83 | 23,50 | 23,54 | -0,16% | 7.677,00 |
| 06.01.2025 | 23,72 | 23,76 | 23,56 | 23,58 | -0,97% | 6.343,00 |
| 03.01.2025 | 23,56 | 23,88 | 23,56 | 23,81 | -0,79% | 985,00 |
| 02.01.2025 | 24,00 | 24,00 | 23,85 | 24,00 | 1,27% | 1.365,00 |
| 31.12.2024 | 23,94 | 24,07 | 23,65 | 23,70 | -1,40% | 14.333,00 |
| 30.12.2024 | 23,85 | 24,14 | 23,84 | 24,04 | 1,42% | 4.923,00 |
| 27.12.2024 | 23,73 | 23,85 | 23,70 | 23,70 | -0,02% | 2.889,00 |
| 26.12.2024 | 23,71 | 23,71 | 23,71 | 23,71 | -0,44% | 117,00 |
| 24.12.2024 | 23,81 | 23,81 | 23,81 | 23,81 | -1,02% | 461,00 |
| 23.12.2024 | 23,90 | 24,06 | 23,84 | 24,06 | 0,52% | 13.900,00 |
| 20.12.2024 | 23,45 | 23,93 | 23,45 | 23,93 | 2,27% | 662,00 |
| 19.12.2024 | 23,65 | 23,65 | 23,31 | 23,40 | -1,47% | 7.711,00 |
| 18.12.2024 | 23,88 | 23,88 | 23,75 | 23,75 | -0,46% | 5.163,00 |
| 17.12.2024 | 23,63 | 23,86 | 23,48 | 23,86 | 1,14% | 4.739,00 |
| 16.12.2024 | 23,55 | 23,65 | 23,48 | 23,59 | 0,17% | 5.642,00 |
| 13.12.2024 | 23,81 | 23,82 | 23,52 | 23,55 | -2,61% | 5.031,00 |