22,730$
-0,31%
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 |
|---|---|---|---|---|---|---|
| 08.12.2025 | 22,73 | 22,73 | 22,73 | 22,73 | -0,31% | 2.280,00 |
| 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 |
| 09.09.2025 | 23,55 | 23,62 | 23,55 | 23,62 | -0,13% | 1.648,00 |
| 08.09.2025 | 23,60 | 23,65 | 23,56 | 23,65 | 0,68% | 9.673,00 |
| 05.09.2025 | 23,59 | 23,59 | 23,42 | 23,49 | -0,42% | 4.952,00 |
| 04.09.2025 | 23,08 | 23,60 | 23,08 | 23,59 | 0,49% | 4.288,00 |
| 03.09.2025 | 23,08 | 23,53 | 23,08 | 23,47 | -0,05% | 18.746,00 |
| 02.09.2025 | 23,63 | 23,63 | 23,18 | 23,49 | 1,46% | 3.464,00 |
| 29.08.2025 | 23,47 | 23,47 | 23,08 | 23,15 | -1,72% | 27.905,00 |
| 28.08.2025 | 23,52 | 23,60 | 23,48 | 23,56 | 0,09% | 6.014,00 |
| 27.08.2025 | 23,70 | 23,70 | 23,54 | 23,54 | -0,32% | 10.435,00 |
| 26.08.2025 | 23,64 | 23,69 | 23,58 | 23,61 | 0,24% | 2.429,00 |
| 25.08.2025 | 23,82 | 23,82 | 23,56 | 23,56 | -1,24% | 394,00 |
| 22.08.2025 | 23,60 | 23,85 | 23,57 | 23,85 | 1,02% | 2.319,00 |
| 21.08.2025 | 23,43 | 23,62 | 23,43 | 23,61 | 0,34% | 7.017,00 |
| 20.08.2025 | 23,43 | 23,53 | 23,43 | 23,53 | 0,99% | 4.070,00 |
| 19.08.2025 | 23,29 | 23,34 | 23,29 | 23,30 | 0,56% | 4.880,00 |
| 18.08.2025 | 23,17 | 23,17 | 23,06 | 23,17 | 0,17% | 6.707,00 |
| 15.08.2025 | 23,06 | 23,14 | 23,06 | 23,13 | 0,43% | 1.950,00 |
| 14.08.2025 | 23,02 | 23,07 | 22,99 | 23,03 | 0,35% | 4.037,00 |
| 13.08.2025 | 23,00 | 23,00 | 22,90 | 22,95 | 0,13% | 2.886,00 |
| 12.08.2025 | 22,94 | 22,94 | 22,92 | 22,92 | -0,35% | 1.727,00 |
| 11.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,22% | 931,00 |
| 08.08.2025 | 22,87 | 22,95 | 22,86 | 22,95 | 0,31% | 2.347,00 |
| 07.08.2025 | 22,87 | 22,88 | 22,78 | 22,88 | -0,09% | 985,00 |
| 06.08.2025 | 22,92 | 22,99 | 22,90 | 22,90 | -0,33% | 1.445,00 |
| 05.08.2025 | 22,76 | 22,98 | 22,76 | 22,98 | -0,11% | 959,00 |
| 04.08.2025 | 22,70 | 23,00 | 22,66 | 23,00 | 1,33% | 8.322,00 |
| 01.08.2025 | 22,71 | 22,71 | 22,67 | 22,70 | -0,48% | 8.169,00 |
| 31.07.2025 | 22,80 | 22,95 | 22,75 | 22,81 | 0,76% | 5.503,00 |
| 30.07.2025 | 22,74 | 22,74 | 22,64 | 22,64 | -0,27% | 4.067,00 |
| 29.07.2025 | 22,66 | 22,70 | 22,66 | 22,70 | 0,00% | 3.206,00 |
| 28.07.2025 | 22,70 | 22,70 | 22,64 | 22,70 | -0,61% | 5.387,00 |
| 25.07.2025 | 22,98 | 22,98 | 22,71 | 22,84 | 0,67% | 1.147,00 |
| 24.07.2025 | 22,91 | 23,19 | 22,61 | 22,69 | 0,16% | 4.744,00 |
| 23.07.2025 | 22,78 | 22,78 | 22,65 | 22,65 | 0,00% | 3.475,00 |
| 22.07.2025 | 22,70 | 22,70 | 22,59 | 22,65 | -0,07% | 5.247,00 |
| 21.07.2025 | 22,61 | 22,86 | 22,60 | 22,67 | 0,15% | 2.519,00 |
| 18.07.2025 | 22,62 | 22,79 | 22,62 | 22,63 | -0,61% | 1.260,00 |
| 17.07.2025 | 22,73 | 22,77 | 22,73 | 22,77 | 0,39% | 854,00 |
| 16.07.2025 | 22,73 | 22,83 | 22,65 | 22,68 | 0,37% | 4.166,00 |