33,600€
0,60%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 33,40 | 33,90 | 33,20 | 33,60 | 0,60% | - |
| 14.05.2024 | 33,80 | 33,80 | 32,90 | 33,40 | 0,60% | - |
| 13.05.2024 | 33,70 | 33,80 | 33,10 | 33,20 | -0,60% | - |
| 10.05.2024 | 33,70 | 34,20 | 33,30 | 33,40 | -0,89% | - |
| 09.05.2024 | 33,80 | 34,00 | 33,00 | 33,70 | 0,30% | - |
| 08.05.2024 | 34,00 | 34,00 | 33,40 | 33,60 | -1,18% | - |
| 07.05.2024 | 33,50 | 34,00 | 33,40 | 34,00 | 1,49% | - |
| 06.05.2024 | 33,20 | 33,50 | 33,00 | 33,50 | 1,21% | - |
| 03.05.2024 | 34,00 | 34,70 | 33,10 | 33,10 | -2,36% | - |
| 02.05.2024 | 33,60 | 34,10 | 33,40 | 33,90 | 0,89% | - |
| 30.04.2024 | 33,70 | 33,90 | 33,20 | 33,60 | -0,30% | - |
| 29.04.2024 | 34,00 | 34,50 | 33,50 | 33,70 | -0,88% | - |
| 26.04.2024 | 33,40 | 34,30 | 33,40 | 34,00 | 1,80% | - |
| 25.04.2024 | 33,20 | 33,40 | 32,80 | 33,40 | 0,60% | - |
| 24.04.2024 | 33,20 | 33,50 | 32,90 | 33,20 | 0,00% | - |
| 23.04.2024 | 33,40 | 33,50 | 33,10 | 33,20 | -0,30% | - |
| 22.04.2024 | 33,10 | 33,40 | 33,00 | 33,30 | 0,60% | - |
| 19.04.2024 | 32,60 | 33,10 | 32,60 | 33,10 | 0,61% | - |
| 18.04.2024 | 32,40 | 33,10 | 32,40 | 32,90 | 0,92% | - |
| 17.04.2024 | 32,60 | 32,90 | 32,30 | 32,60 | -0,61% | - |
| 16.04.2024 | 33,00 | 33,20 | 32,50 | 32,80 | -0,61% | - |
| 15.04.2024 | 33,00 | 33,80 | 32,90 | 33,00 | -1,20% | - |
| 12.04.2024 | 33,60 | 33,90 | 33,30 | 33,40 | -0,60% | - |
| 11.04.2024 | 33,60 | 33,90 | 33,30 | 33,60 | 0,00% | - |
| 10.04.2024 | 33,60 | 34,00 | 33,10 | 33,60 | 0,00% | - |
| 09.04.2024 | 33,60 | 33,90 | 33,50 | 33,60 | 0,00% | - |
| 08.04.2024 | 33,20 | 33,70 | 33,00 | 33,60 | 0,90% | - |
| 05.04.2024 | 33,00 | 33,40 | 32,90 | 33,30 | 0,91% | - |
| 04.04.2024 | 33,20 | 33,50 | 32,90 | 33,00 | -0,60% | - |
| 03.04.2024 | 33,50 | 33,60 | 33,10 | 33,20 | -0,60% | - |
| 02.04.2024 | 33,80 | 33,80 | 33,30 | 33,40 | -2,05% | - |
| 28.03.2024 | 33,80 | 34,20 | 33,30 | 34,10 | 1,79% | - |
| 27.03.2024 | 33,00 | 33,70 | 33,00 | 33,50 | 1,52% | - |
| 26.03.2024 | 33,00 | 33,50 | 32,90 | 33,00 | -0,60% | - |
| 25.03.2024 | 33,60 | 33,70 | 33,10 | 33,20 | -1,48% | - |
| 22.03.2024 | 34,20 | 34,30 | 33,50 | 33,70 | -1,46% | - |
| 21.03.2024 | 33,20 | 34,20 | 33,20 | 34,20 | 3,01% | - |
| 20.03.2024 | 33,00 | 33,40 | 32,90 | 33,20 | 0,61% | - |
| 19.03.2024 | 33,00 | 33,30 | 32,90 | 33,00 | 0,00% | - |
| 18.03.2024 | 33,40 | 33,70 | 32,90 | 33,00 | -1,20% | - |
| 15.03.2024 | 33,40 | 33,50 | 33,10 | 33,40 | 0,00% | 16,00 |
| 14.03.2024 | 33,60 | 33,80 | 33,30 | 33,40 | -0,60% | 2,00 |
| 13.03.2024 | 33,80 | 33,90 | 33,50 | 33,60 | -0,59% | - |
| 12.03.2024 | 33,60 | 34,10 | 33,50 | 33,80 | 0,60% | - |
| 11.03.2024 | 33,80 | 33,90 | 33,40 | 33,60 | 0,60% | - |
| 08.03.2024 | 33,60 | 33,90 | 33,20 | 33,40 | 0,00% | - |
| 07.03.2024 | 33,50 | 34,20 | 33,10 | 33,40 | -0,30% | - |
| 06.03.2024 | 33,40 | 33,90 | 33,30 | 33,50 | -0,89% | - |
| 05.03.2024 | 34,40 | 34,40 | 33,70 | 33,80 | -1,46% | 2,00 |
| 04.03.2024 | 33,90 | 34,80 | 33,40 | 34,30 | 0,88% | - |
| 01.03.2024 | 34,20 | 34,30 | 33,70 | 34,00 | -0,58% | - |
| 29.02.2024 | 33,60 | 34,40 | 33,20 | 34,20 | 2,40% | - |
| 28.02.2024 | 33,40 | 33,90 | 33,20 | 33,40 | -0,30% | - |
| 27.02.2024 | 32,80 | 35,30 | 32,80 | 33,50 | 2,13% | - |
| 26.02.2024 | 32,60 | 32,90 | 32,20 | 32,80 | 0,61% | - |
| 23.02.2024 | 32,20 | 32,90 | 31,50 | 32,60 | 1,88% | - |
| 22.02.2024 | 32,40 | 32,40 | 31,90 | 32,00 | -0,62% | - |
| 21.02.2024 | 31,80 | 32,50 | 31,70 | 32,20 | 1,26% | - |
| 20.02.2024 | 32,00 | 32,10 | 31,50 | 31,80 | -0,62% | - |
| 19.02.2024 | 32,20 | 32,20 | 31,80 | 32,00 | 0,00% | - |
| 16.02.2024 | 32,20 | 32,60 | 31,80 | 32,00 | -0,62% | - |
| 15.02.2024 | 31,80 | 32,30 | 31,60 | 32,20 | 1,90% | - |
| 14.02.2024 | 31,80 | 32,20 | 31,60 | 31,60 | -0,63% | - |
| 13.02.2024 | 32,20 | 32,40 | 31,50 | 31,80 | -1,24% | - |
| 12.02.2024 | 32,80 | 32,90 | 32,10 | 32,20 | -1,53% | - |
| 09.02.2024 | 32,20 | 32,70 | 32,20 | 32,70 | 0,93% | - |
| 08.02.2024 | 32,20 | 32,60 | 32,10 | 32,40 | 0,31% | - |
| 07.02.2024 | 32,20 | 32,60 | 32,10 | 32,30 | -0,31% | - |
| 06.02.2024 | 32,40 | 32,50 | 31,90 | 32,40 | 0,62% | - |
| 05.02.2024 | 32,80 | 33,10 | 32,10 | 32,20 | -1,83% | - |
| 02.02.2024 | 32,80 | 33,10 | 32,30 | 32,80 | 0,00% | - |
| 01.02.2024 | 32,40 | 33,00 | 31,90 | 32,80 | 0,61% | - |
| 31.01.2024 | 32,60 | 32,90 | 32,30 | 32,60 | 0,31% | - |
| 30.01.2024 | 32,60 | 32,90 | 32,10 | 32,50 | -0,31% | - |
| 29.01.2024 | 32,30 | 32,70 | 32,30 | 32,60 | 0,62% | - |
| 26.01.2024 | 32,20 | 32,40 | 31,70 | 32,40 | 0,62% | - |
| 25.01.2024 | 32,20 | 32,60 | 32,10 | 32,20 | 0,00% | - |
| 24.01.2024 | 32,60 | 32,80 | 32,10 | 32,20 | -1,83% | - |
| 23.01.2024 | 33,40 | 33,80 | 32,50 | 32,80 | -1,20% | - |
| 22.01.2024 | 32,60 | 33,30 | 32,60 | 33,20 | 1,84% | - |
| 19.01.2024 | 32,00 | 33,10 | 32,00 | 32,60 | 1,24% | - |
| 18.01.2024 | 32,40 | 32,60 | 31,90 | 32,20 | -0,62% | - |
| 17.01.2024 | 32,40 | 32,60 | 31,90 | 32,40 | 0,00% | - |
| 16.01.2024 | 32,60 | 32,90 | 32,30 | 32,40 | -0,61% | - |
| 15.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 12.01.2024 | 32,60 | 33,00 | 32,40 | 32,60 | -0,61% | - |
| 11.01.2024 | 33,00 | 33,00 | 31,90 | 32,80 | -0,61% | - |
| 10.01.2024 | 33,00 | 33,10 | 32,80 | 33,00 | 0,61% | - |
| 09.01.2024 | 33,00 | 33,00 | 32,50 | 32,80 | -0,30% | - |
| 08.01.2024 | 32,40 | 32,90 | 32,10 | 32,90 | 1,54% | - |
| 05.01.2024 | 32,70 | 32,80 | 32,00 | 32,40 | -0,92% | - |
| 04.01.2024 | 33,00 | 33,10 | 32,50 | 32,70 | -0,91% | - |
| 03.01.2024 | 33,40 | 33,40 | 32,90 | 33,00 | -1,20% | - |
| 02.01.2024 | 32,60 | 33,60 | 32,60 | 33,40 | 2,45% | - |
| 29.12.2023 | 32,60 | 32,80 | 32,60 | 32,60 | -0,61% | - |
| 28.12.2023 | 32,40 | 32,80 | 32,20 | 32,80 | 1,23% | - |
| 27.12.2023 | 32,60 | 33,00 | 32,30 | 32,40 | -0,61% | - |
| 22.12.2023 | 32,60 | 32,90 | 32,30 | 32,60 | 0,00% | - |
| 21.12.2023 | 32,20 | 32,70 | 31,90 | 32,60 | 0,00% | - |
| 20.12.2023 | 33,00 | 33,60 | 32,50 | 32,60 | -1,21% | - |