23,940$
0,46%
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 |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,88 | 23,94 | 23,68 | 23,92 | 0,38% | 16.357,00 |
| 05.09.2024 | 23,82 | 23,88 | 23,80 | 23,83 | 0,51% | 2.650,00 |
| 04.09.2024 | 23,70 | 23,77 | 23,70 | 23,71 | 0,09% | 44.285,00 |
| 03.09.2024 | 23,71 | 23,71 | 23,64 | 23,69 | 0,25% | 23.331,00 |
| 30.08.2024 | 23,69 | 23,69 | 23,57 | 23,63 | -0,34% | 9.030,00 |
| 29.08.2024 | 23,46 | 23,71 | 23,46 | 23,71 | 1,45% | 9.181,00 |
| 28.08.2024 | 23,35 | 23,39 | 23,34 | 23,37 | 0,52% | 37.920,00 |
| 27.08.2024 | 23,42 | 23,42 | 23,25 | 23,25 | 0,09% | 6.882,00 |
| 26.08.2024 | 23,42 | 23,46 | 23,23 | 23,23 | -0,56% | 6.813,00 |
| 23.08.2024 | 23,30 | 23,45 | 23,15 | 23,36 | 0,57% | 8.682,00 |
| 22.08.2024 | 23,26 | 23,26 | 23,20 | 23,23 | -0,09% | 5.509,00 |
| 21.08.2024 | 23,26 | 23,32 | 23,21 | 23,25 | 0,09% | 24.880,00 |
| 20.08.2024 | 23,17 | 23,30 | 23,15 | 23,23 | 0,26% | 10.821,00 |
| 19.08.2024 | 23,23 | 23,23 | 23,16 | 23,17 | -0,26% | 9.024,00 |
| 16.08.2024 | 23,22 | 23,35 | 23,22 | 23,23 | 0,00% | 1.927,00 |
| 15.08.2024 | 23,30 | 23,30 | 23,10 | 23,23 | -0,30% | 8.758,00 |
| 14.08.2024 | 23,23 | 23,30 | 23,22 | 23,30 | 0,71% | 1.499,00 |
| 13.08.2024 | 23,15 | 23,25 | 23,13 | 23,14 | -0,19% | 5.756,00 |
| 12.08.2024 | 23,29 | 23,29 | 23,15 | 23,18 | -0,52% | 2.757,00 |
| 09.08.2024 | 23,01 | 23,30 | 23,01 | 23,30 | -0,43% | 2.020,00 |
| 08.08.2024 | 23,30 | 23,40 | 23,13 | 23,40 | 0,43% | 6.310,00 |
| 07.08.2024 | 23,30 | 23,43 | 23,13 | 23,30 | 0,43% | 3.385,00 |
| 06.08.2024 | 23,06 | 23,20 | 23,06 | 23,20 | 0,61% | 1.956,00 |
| 05.08.2024 | 23,08 | 23,08 | 22,90 | 23,06 | -1,62% | 5.704,00 |
| 02.08.2024 | 23,00 | 23,44 | 23,00 | 23,44 | 1,60% | 10.926,00 |
| 01.08.2024 | 22,82 | 23,07 | 22,82 | 23,07 | 0,74% | 5.174,00 |
| 31.07.2024 | 22,85 | 22,99 | 22,71 | 22,90 | 0,70% | 17.436,00 |
| 30.07.2024 | 22,61 | 22,74 | 22,61 | 22,74 | 0,13% | 7.949,00 |
| 29.07.2024 | 22,60 | 22,71 | 22,60 | 22,71 | -0,70% | 1.164,00 |
| 26.07.2024 | 22,75 | 22,87 | 22,75 | 22,87 | 0,53% | 2.538,00 |
| 25.07.2024 | 22,68 | 22,92 | 22,60 | 22,75 | 0,35% | 2.361,00 |
| 24.07.2024 | 22,90 | 22,95 | 22,61 | 22,67 | -1,35% | 3.585,00 |
| 23.07.2024 | 22,73 | 22,98 | 22,73 | 22,98 | 0,39% | 3.001,00 |
| 22.07.2024 | 22,80 | 22,94 | 22,74 | 22,89 | 0,45% | 4.713,00 |
| 19.07.2024 | 22,80 | 22,80 | 22,60 | 22,79 | -0,01% | 3.315,00 |
| 18.07.2024 | 22,75 | 22,79 | 22,74 | 22,79 | 0,18% | 1.385,00 |
| 17.07.2024 | 22,70 | 22,75 | 22,70 | 22,75 | 0,09% | 1.300,00 |
| 16.07.2024 | 22,60 | 22,73 | 22,50 | 22,73 | 0,58% | 38.917,00 |
| 15.07.2024 | 22,59 | 22,62 | 22,59 | 22,60 | -0,53% | 60.305,00 |
| 12.07.2024 | 22,60 | 22,82 | 22,60 | 22,72 | -0,44% | 30.216,00 |
| 11.07.2024 | 22,45 | 22,97 | 22,45 | 22,82 | 1,65% | 20.476,00 |
| 10.07.2024 | 22,50 | 22,55 | 22,30 | 22,45 | -0,22% | 7.322,00 |
| 09.07.2024 | 22,50 | 22,52 | 22,32 | 22,50 | -0,97% | 10.369,00 |
| 08.07.2024 | 22,81 | 22,81 | 22,72 | 22,72 | -0,39% | 3.073,00 |
| 05.07.2024 | 22,59 | 22,81 | 22,59 | 22,81 | 0,97% | 1.995,00 |
| 03.07.2024 | 22,53 | 22,59 | 22,53 | 22,59 | 0,49% | 1.383,00 |
| 02.07.2024 | 22,47 | 22,48 | 22,42 | 22,48 | 0,09% | 2.102,00 |
| 01.07.2024 | 22,46 | 22,46 | 22,30 | 22,46 | 0,36% | 9.963,00 |
| 28.06.2024 | 22,48 | 22,48 | 22,25 | 22,38 | -0,36% | 11.048,00 |
| 27.06.2024 | 22,45 | 22,46 | 22,38 | 22,46 | 0,00% | 3.485,00 |
| 26.06.2024 | 22,39 | 22,48 | 22,30 | 22,46 | 0,09% | 4.786,00 |
| 25.06.2024 | 22,38 | 22,44 | 22,29 | 22,44 | 0,13% | 11.438,00 |
| 24.06.2024 | 22,38 | 22,44 | 22,33 | 22,41 | 0,31% | 6.213,00 |
| 21.06.2024 | 22,45 | 22,45 | 22,30 | 22,34 | -0,18% | 5.264,00 |
| 20.06.2024 | 22,37 | 22,39 | 22,35 | 22,38 | -0,27% | 3.122,00 |
| 18.06.2024 | 22,35 | 22,44 | 22,28 | 22,44 | 0,58% | 24.344,00 |
| 17.06.2024 | 22,25 | 22,39 | 22,20 | 22,31 | -0,22% | 8.984,00 |
| 14.06.2024 | 22,41 | 22,41 | 22,20 | 22,36 | -1,63% | 13.316,00 |
| 13.06.2024 | 22,54 | 22,74 | 22,54 | 22,73 | 0,31% | 3.619,00 |
| 12.06.2024 | 22,62 | 22,74 | 22,55 | 22,66 | 0,94% | 17.699,00 |
| 11.06.2024 | 22,42 | 22,45 | 22,35 | 22,45 | -0,18% | 5.594,00 |
| 10.06.2024 | 22,44 | 22,49 | 22,33 | 22,49 | -0,13% | 6.953,00 |
| 07.06.2024 | 22,49 | 22,60 | 22,40 | 22,52 | -0,22% | 8.665,00 |
| 06.06.2024 | 22,75 | 22,75 | 22,45 | 22,57 | -0,44% | 3.489,00 |
| 05.06.2024 | 22,84 | 22,86 | 22,61 | 22,67 | -1,18% | 14.482,00 |
| 04.06.2024 | 22,70 | 22,94 | 22,68 | 22,94 | 0,31% | 2.814,00 |
| 03.06.2024 | 22,52 | 22,87 | 22,52 | 22,87 | 1,02% | 3.373,00 |
| 31.05.2024 | 22,49 | 22,64 | 22,39 | 22,64 | 0,62% | 6.365,00 |
| 30.05.2024 | 22,15 | 22,50 | 22,15 | 22,50 | 1,76% | 7.109,00 |
| 29.05.2024 | 22,30 | 22,30 | 22,11 | 22,11 | -1,69% | 15.144,00 |
| 28.05.2024 | 22,68 | 22,68 | 22,49 | 22,49 | -1,01% | 11.296,00 |
| 24.05.2024 | 22,61 | 22,72 | 22,53 | 22,72 | 0,89% | 7.438,00 |
| 23.05.2024 | 22,50 | 22,52 | 22,50 | 22,52 | -0,22% | 11.313,00 |
| 22.05.2024 | 22,70 | 22,70 | 22,55 | 22,57 | -0,75% | 4.169,00 |
| 21.05.2024 | 22,68 | 22,77 | 22,50 | 22,74 | 0,00% | 2.602,00 |
| 20.05.2024 | 22,69 | 22,78 | 22,69 | 22,74 | 0,44% | 22.184,00 |
| 17.05.2024 | 22,62 | 22,74 | 22,43 | 22,64 | 0,31% | 13.627,00 |
| 16.05.2024 | 22,56 | 22,57 | 22,50 | 22,57 | 0,13% | 2.732,00 |
| 15.05.2024 | 22,65 | 22,88 | 22,49 | 22,54 | -0,13% | 16.373,00 |
| 14.05.2024 | 22,66 | 22,66 | 22,26 | 22,57 | -0,40% | 3.211,00 |
| 13.05.2024 | 22,59 | 22,66 | 22,57 | 22,66 | 0,62% | 2.247,00 |
| 10.05.2024 | 22,47 | 22,56 | 22,43 | 22,52 | -0,04% | 7.677,00 |
| 09.05.2024 | 22,13 | 22,53 | 22,13 | 22,53 | 0,00% | 9.433,00 |
| 08.05.2024 | 22,60 | 22,60 | 22,32 | 22,53 | -0,22% | 14.165,00 |
| 07.05.2024 | 22,88 | 22,91 | 22,58 | 22,58 | -1,10% | 15.051,00 |
| 06.05.2024 | 22,67 | 22,85 | 22,54 | 22,83 | 1,29% | 15.825,00 |
| 03.05.2024 | 22,49 | 22,54 | 22,33 | 22,54 | 1,35% | 4.470,00 |
| 02.05.2024 | 22,10 | 22,38 | 22,09 | 22,24 | 0,72% | 12.498,00 |
| 01.05.2024 | 21,80 | 22,10 | 21,78 | 22,08 | 0,87% | 24.273,00 |
| 30.04.2024 | 22,05 | 22,09 | 21,73 | 21,89 | -0,95% | 9.701,00 |
| 29.04.2024 | 22,08 | 22,18 | 22,08 | 22,10 | 0,05% | 7.388,00 |
| 26.04.2024 | 22,10 | 22,20 | 22,08 | 22,09 | -0,05% | 14.228,00 |
| 25.04.2024 | 22,10 | 22,16 | 21,94 | 22,10 | -1,43% | 17.258,00 |
| 24.04.2024 | 22,29 | 22,42 | 22,15 | 22,42 | 0,45% | 2.179,00 |
| 23.04.2024 | 22,25 | 22,42 | 22,20 | 22,32 | 0,77% | 8.946,00 |
| 22.04.2024 | 22,03 | 22,15 | 22,00 | 22,15 | 0,87% | 4.966,00 |
| 19.04.2024 | 22,01 | 22,10 | 21,96 | 21,96 | -0,09% | 4.434,00 |
| 18.04.2024 | 21,94 | 22,07 | 21,89 | 21,98 | -0,54% | 9.785,00 |
| 17.04.2024 | 22,05 | 22,15 | 21,99 | 22,10 | 1,05% | 6.689,00 |
| 16.04.2024 | 22,18 | 22,30 | 21,83 | 21,87 | -1,17% | 20.540,00 |