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