Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,42 | 31,69 | 31,09 | 31,12 | -2,08% | - |
| 25.02.2021 | 32,21 | 32,41 | 31,58 | 31,78 | 0,13% | - |
| 24.02.2021 | 31,71 | 31,79 | 31,71 | 31,74 | 0,46% | - |
| 23.02.2021 | 31,59 | 31,78 | 31,30 | 31,60 | 1,87% | - |
| 22.02.2021 | 30,81 | 31,20 | 30,45 | 31,02 | -1,04% | - |
| 19.02.2021 | 31,39 | 31,68 | 31,20 | 31,34 | 1,28% | - |
| 18.02.2021 | 31,30 | 31,36 | 30,89 | 30,95 | -2,00% | - |
| 17.02.2021 | 31,78 | 31,91 | 31,40 | 31,58 | -1,82% | - |
| 16.02.2021 | 32,18 | 32,26 | 31,90 | 32,16 | -1,00% | - |
| 12.02.2021 | 32,13 | 32,57 | 32,08 | 32,49 | 0,14% | - |
| 11.02.2021 | 31,92 | 32,48 | 31,74 | 32,44 | 3,05% | - |
| 10.02.2021 | 32,00 | 32,26 | 31,25 | 31,48 | -0,69% | - |
| 09.02.2021 | 31,39 | 31,81 | 31,32 | 31,70 | 0,96% | - |
| 08.02.2021 | 31,10 | 31,49 | 31,02 | 31,40 | 1,49% | - |
| 05.02.2021 | 30,81 | 31,08 | 30,80 | 30,94 | -0,11% | - |
| 04.02.2021 | 31,00 | 31,00 | 30,93 | 30,98 | 0,50% | - |
| 03.02.2021 | 30,78 | 31,13 | 30,71 | 30,82 | -0,90% | - |
| 02.02.2021 | 31,27 | 31,56 | 30,93 | 31,10 | -0,72% | - |
| 01.02.2021 | 31,25 | 31,33 | 31,25 | 31,33 | 3,47% | - |
| 29.01.2021 | 30,82 | 30,86 | 30,03 | 30,28 | 0,36% | - |
| 28.01.2021 | 29,89 | 30,65 | 29,85 | 30,17 | 1,17% | - |
| 27.01.2021 | 30,09 | 30,23 | 29,69 | 29,82 | -3,17% | - |
| 26.01.2021 | 0,00 | 30,81 | 0,00 | 30,79 | 0,74% | - |
| 25.01.2021 | 31,11 | 31,26 | 30,49 | 30,57 | -2,05% | - |
| 22.01.2021 | 31,58 | 31,64 | 31,08 | 31,21 | -0,16% | - |
| 21.01.2021 | 31,24 | 31,29 | 31,24 | 31,26 | -0,10% | - |
| 20.01.2021 | 30,77 | 31,46 | 30,73 | 31,29 | 2,61% | - |
| 19.01.2021 | 30,33 | 30,66 | 30,21 | 30,49 | 0,88% | - |
| 15.01.2021 | 29,45 | 30,29 | 29,43 | 30,23 | 2,54% | - |
| 14.01.2021 | 29,60 | 29,89 | 29,47 | 29,48 | 0,17% | - |
| 13.01.2021 | 29,53 | 29,53 | 29,16 | 29,43 | 0,34% | - |
| 12.01.2021 | 29,31 | 29,48 | 29,10 | 29,33 | -0,15% | - |
| 11.01.2021 | 29,63 | 29,73 | 29,32 | 29,37 | -1,29% | - |
| 08.01.2021 | 29,90 | 30,03 | 29,52 | 29,76 | 0,03% | - |
| 07.01.2021 | 29,79 | 29,87 | 29,63 | 29,75 | -1,47% | - |
| 06.01.2021 | 29,68 | 30,30 | 29,55 | 30,19 | 2,10% | - |
| 05.01.2021 | 29,33 | 29,76 | 29,23 | 29,57 | 1,49% | - |
| 04.01.2021 | 29,61 | 29,63 | 28,96 | 29,14 | -2,88% | - |
| 31.12.2020 | 29,80 | 30,19 | 29,76 | 30,00 | 0,38% | - |
| 30.12.2020 | 29,94 | 30,02 | 29,81 | 29,89 | 0,47% | - |
| 29.12.2020 | 29,59 | 29,78 | 29,48 | 29,75 | 0,05% | - |
| 28.12.2020 | 29,42 | 29,88 | 29,16 | 29,73 | 0,29% | - |
| 24.12.2020 | 29,38 | 30,00 | 29,27 | 29,65 | 0,92% | - |
| 23.12.2020 | 29,91 | 29,95 | 29,24 | 29,38 | -1,38% | - |
| 22.12.2020 | 29,40 | 29,82 | 29,37 | 29,79 | 0,85% | - |
| 21.12.2020 | 29,12 | 29,60 | 29,06 | 29,54 | 1,58% | - |
| 18.12.2020 | 29,98 | 30,00 | 29,01 | 29,08 | -2,51% | - |
| 17.12.2020 | 29,95 | 30,00 | 29,61 | 29,83 | -0,65% | - |
| 16.12.2020 | 30,13 | 30,26 | 29,81 | 30,02 | 8,36% | - |
| 15.12.2020 | 29,54 | 30,07 | 25,30 | 27,71 | -6,91% | - |
| 14.12.2020 | 29,96 | 29,98 | 29,55 | 29,76 | 0,85% | - |
| 11.12.2020 | 29,50 | 29,54 | 29,06 | 29,51 | 1,36% | - |
| 10.12.2020 | 29,13 | 29,35 | 28,85 | 29,12 | 0,78% | - |
| 09.12.2020 | 28,89 | 28,89 | 28,89 | 28,89 | -2,33% | - |
| 08.12.2020 | 29,30 | 29,58 | 28,94 | 29,58 | 0,05% | - |
| 07.12.2020 | 29,64 | 29,87 | 29,45 | 29,57 | 1,13% | - |
| 04.12.2020 | 29,62 | 29,64 | 28,78 | 29,24 | 1,42% | - |
| 03.12.2020 | 28,73 | 29,08 | 28,65 | 28,83 | -0,59% | - |
| 02.12.2020 | 29,16 | 29,26 | 28,33 | 29,00 | 0,07% | - |
| 01.12.2020 | 28,89 | 29,09 | 28,74 | 28,98 | 0,87% | - |
| 30.11.2020 | 28,57 | 28,83 | 28,43 | 28,73 | 0,77% | - |
| 27.11.2020 | 28,67 | 28,71 | 28,46 | 28,51 | -1,42% | - |
| 25.11.2020 | 28,91 | 29,43 | 28,74 | 28,92 | 0,94% | - |
| 24.11.2020 | 28,30 | 28,69 | 28,25 | 28,65 | 1,36% | - |
| 23.11.2020 | 28,26 | 28,26 | 28,26 | 28,26 | -1,12% | - |
| 20.11.2020 | 28,27 | 28,64 | 28,25 | 28,58 | 2,18% | - |
| 19.11.2020 | 28,58 | 28,58 | 27,95 | 27,97 | -1,88% | - |
| 18.11.2020 | 29,29 | 29,39 | 28,45 | 28,51 | -3,26% | - |
| 17.11.2020 | 29,60 | 29,86 | 28,98 | 29,47 | -0,67% | - |
| 16.11.2020 | 29,86 | 29,89 | 29,33 | 29,67 | -2,00% | - |
| 13.11.2020 | 30,27 | 30,27 | 30,27 | 30,27 | 2,32% | - |
| 12.11.2020 | 29,73 | 29,85 | 29,44 | 29,59 | 1,06% | - |
| 11.11.2020 | 29,46 | 30,33 | 29,27 | 29,28 | 1,25% | - |
| 10.11.2020 | 28,40 | 28,97 | 0,00 | 28,92 | -0,46% | - |
| 09.11.2020 | 30,76 | 30,83 | 28,47 | 29,05 | -5,07% | - |
| 06.11.2020 | 30,62 | 31,21 | 30,38 | 30,60 | 2,26% | - |
| 05.11.2020 | 29,59 | 30,00 | 0,00 | 29,93 | 1,91% | - |
| 04.11.2020 | 29,06 | 29,50 | 29,00 | 29,37 | 2,51% | - |
| 03.11.2020 | 28,61 | 28,92 | 28,37 | 28,65 | 1,17% | - |
| 02.11.2020 | 28,50 | 28,72 | 28,15 | 28,32 | 0,46% | - |
| 30.10.2020 | 28,39 | 28,51 | 28,02 | 28,19 | -1,30% | - |
| 29.10.2020 | 27,91 | 28,65 | 27,88 | 28,56 | 1,78% | - |
| 28.10.2020 | 28,53 | 28,60 | 27,92 | 28,06 | -2,60% | - |
| 27.10.2020 | 28,82 | 28,82 | 28,81 | 28,81 | -2,96% | - |
| 26.10.2020 | 29,75 | 29,75 | 29,33 | 29,69 | -0,90% | - |
| 23.10.2020 | 30,42 | 30,43 | 29,94 | 29,96 | -0,86% | - |
| 22.10.2020 | 29,76 | 30,41 | 29,69 | 30,22 | 1,53% | - |
| 21.10.2020 | 29,35 | 29,86 | 29,28 | 29,76 | 1,55% | - |
| 20.10.2020 | 29,18 | 29,39 | 29,04 | 29,31 | 1,65% | - |
| 19.10.2020 | 0,00 | 29,43 | 0,00 | 28,83 | -0,98% | - |
| 16.10.2020 | 29,16 | 29,37 | 28,93 | 29,12 | -0,95% | - |
| 15.10.2020 | 29,47 | 29,66 | 29,33 | 29,40 | 0,10% | - |
| 14.10.2020 | 29,79 | 29,80 | 29,30 | 29,37 | -1,11% | - |
| 13.10.2020 | 29,88 | 29,99 | 29,49 | 29,70 | -0,35% | - |
| 12.10.2020 | 29,80 | 29,80 | 29,80 | 29,80 | -0,35% | - |
| 09.10.2020 | 30,16 | 30,22 | 29,84 | 29,91 | -0,38% | - |
| 08.10.2020 | 29,89 | 30,08 | 29,76 | 30,02 | 1,64% | - |
| 07.10.2020 | 29,64 | 29,81 | 29,34 | 29,54 | -0,74% | - |
| 06.10.2020 | 29,67 | 29,96 | 0,00 | 29,76 | -0,20% | - |
| 05.10.2020 | 0,00 | 29,95 | 0,00 | 29,82 | 1,02% | - |