American Homes 4 Rent Series G cumulative redeemable perpetual
[WKN: X | ISIN: US02665T8760]
Aktienkurse
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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,64 | 26,50 | 24,65 | 26,46 | 3,56% | - |
| 25.02.2021 | 25,40 | 27,30 | 25,40 | 25,55 | -0,23% | - |
| 24.02.2021 | 25,46 | 26,52 | 24,14 | 25,61 | -0,45% | - |
| 23.02.2021 | 25,96 | 27,31 | 25,01 | 25,73 | -5,80% | - |
| 22.02.2021 | 27,31 | 27,31 | 27,31 | 27,31 | 6,33% | - |
| 19.02.2021 | 27,12 | 27,12 | 25,09 | 25,69 | -0,10% | - |
| 18.02.2021 | 25,71 | 26,39 | 25,00 | 25,71 | -0,08% | - |
| 17.02.2021 | 25,88 | 27,18 | 24,29 | 25,73 | -0,29% | - |
| 16.02.2021 | 26,45 | 26,46 | 25,00 | 25,81 | -0,25% | - |
| 12.02.2021 | 26,49 | 26,49 | 25,16 | 25,87 | -0,02% | - |
| 11.02.2021 | 25,96 | 26,69 | 25,09 | 25,88 | 0,33% | - |
| 10.02.2021 | 26,18 | 27,38 | 25,79 | 25,79 | 0,21% | - |
| 09.02.2021 | 25,73 | 26,48 | 0,00 | 25,74 | -0,58% | - |
| 08.02.2021 | 25,89 | 25,89 | 25,22 | 25,89 | -2,67% | - |
| 05.02.2021 | 26,00 | 26,68 | 25,35 | 26,60 | 2,54% | - |
| 04.02.2021 | 26,63 | 26,64 | 25,32 | 25,94 | -0,19% | - |
| 03.02.2021 | 26,07 | 26,97 | 25,28 | 25,99 | -0,29% | - |
| 02.02.2021 | 25,94 | 26,99 | 25,34 | 26,06 | 3,54% | - |
| 01.02.2021 | 25,20 | 26,63 | 24,26 | 25,17 | -2,25% | - |
| 29.01.2021 | 25,66 | 26,43 | 25,66 | 25,75 | -0,37% | - |
| 28.01.2021 | 25,71 | 26,47 | 24,98 | 25,85 | 0,66% | - |
| 27.01.2021 | 27,23 | 27,23 | 25,01 | 25,68 | -0,29% | - |
| 26.01.2021 | 27,23 | 27,23 | 25,07 | 25,75 | -0,33% | - |
| 25.01.2021 | 25,68 | 26,52 | 25,68 | 25,84 | -0,23% | - |
| 22.01.2021 | 25,75 | 26,43 | 25,18 | 25,90 | 0,41% | - |
| 21.01.2021 | 25,79 | 25,79 | 25,79 | 25,79 | -0,83% | - |
| 20.01.2021 | 25,59 | 26,52 | 24,96 | 26,01 | 1,52% | - |
| 19.01.2021 | 25,70 | 25,80 | 25,02 | 25,62 | 0,10% | - |
| 15.01.2021 | 25,62 | 26,46 | 24,22 | 25,59 | -0,10% | - |
| 14.01.2021 | 25,63 | 26,37 | 24,97 | 25,62 | 0,25% | - |
| 13.01.2021 | 24,76 | 26,48 | 24,75 | 25,55 | -0,70% | - |
| 12.01.2021 | 25,70 | 26,52 | 24,90 | 25,73 | 0,16% | - |
| 11.01.2021 | 27,05 | 27,05 | 24,76 | 25,69 | -0,48% | - |
| 08.01.2021 | 25,68 | 26,47 | 25,15 | 25,82 | -0,42% | - |
| 07.01.2021 | 25,75 | 26,51 | 25,05 | 25,93 | 0,14% | - |
| 06.01.2021 | 26,25 | 28,15 | 24,34 | 25,89 | -1,62% | - |
| 05.01.2021 | 26,13 | 26,69 | 25,46 | 26,32 | 3,60% | - |
| 04.01.2021 | 26,09 | 26,70 | 25,34 | 25,40 | -3,11% | - |
| 31.12.2020 | 25,50 | 26,96 | 25,48 | 26,22 | -0,42% | - |
| 30.12.2020 | 25,43 | 26,91 | 25,43 | 26,33 | 0,63% | - |
| 29.12.2020 | 26,93 | 26,93 | 25,56 | 26,16 | -0,32% | - |
| 28.12.2020 | 26,25 | 26,25 | 26,25 | 26,25 | -1,92% | - |
| 24.12.2020 | 24,81 | 27,18 | 24,81 | 26,76 | 2,59% | - |
| 23.12.2020 | 26,32 | 27,69 | 25,55 | 26,09 | 0,13% | - |
| 22.12.2020 | 26,97 | 27,01 | 25,65 | 26,05 | -1,55% | - |
| 21.12.2020 | 24,78 | 26,48 | 24,78 | 26,46 | 1,28% | - |
| 18.12.2020 | 26,42 | 27,00 | 25,58 | 26,13 | -0,15% | - |
| 17.12.2020 | 25,66 | 27,13 | 25,57 | 26,17 | -0,53% | - |
| 16.12.2020 | 26,31 | 26,41 | 25,58 | 26,31 | -0,02% | - |
| 15.12.2020 | 25,41 | 27,20 | 25,41 | 26,31 | 3,46% | - |
| 14.12.2020 | 26,37 | 27,30 | 25,43 | 25,43 | -4,47% | - |
| 11.12.2020 | 26,38 | 27,50 | 25,81 | 26,62 | 0,45% | - |
| 10.12.2020 | 26,34 | 27,49 | 25,57 | 26,50 | -0,58% | - |
| 09.12.2020 | 26,53 | 27,32 | 26,53 | 26,66 | 2,32% | - |
| 08.12.2020 | 25,80 | 26,43 | 25,80 | 26,05 | -1,08% | - |
| 07.12.2020 | 26,38 | 27,17 | 25,71 | 26,34 | -1,99% | - |
| 04.12.2020 | 26,28 | 26,92 | 25,48 | 26,87 | 2,25% | - |
| 03.12.2020 | 26,15 | 26,31 | 25,53 | 26,28 | 0,10% | - |
| 02.12.2020 | 25,46 | 26,26 | 25,46 | 26,26 | 0,19% | - |
| 01.12.2020 | 26,36 | 26,80 | 25,69 | 26,21 | -0,49% | - |
| 30.11.2020 | 24,64 | 26,95 | 24,64 | 26,34 | 0,30% | - |
| 27.11.2020 | 25,94 | 26,94 | 25,29 | 26,26 | -0,02% | - |
| 25.11.2020 | 25,49 | 26,26 | 25,49 | 26,26 | -0,08% | - |
| 24.11.2020 | 26,29 | 26,98 | 25,64 | 26,28 | 0,15% | - |
| 23.11.2020 | 25,98 | 26,87 | 25,39 | 26,24 | 0,54% | - |
| 20.11.2020 | 25,47 | 26,19 | 25,47 | 26,10 | -0,21% | - |
| 19.11.2020 | 25,47 | 26,16 | 25,47 | 26,16 | -0,36% | - |
| 18.11.2020 | 25,30 | 26,91 | 25,30 | 26,25 | -0,19% | - |
| 17.11.2020 | 26,14 | 26,35 | 25,37 | 26,30 | -0,25% | - |
| 16.11.2020 | 26,40 | 26,51 | 25,63 | 26,37 | 3,03% | - |
| 13.11.2020 | 26,06 | 27,00 | 25,38 | 25,59 | -2,09% | - |
| 12.11.2020 | 26,30 | 27,75 | 25,41 | 26,14 | -0,15% | - |
| 11.11.2020 | 26,18 | 26,18 | 26,18 | 26,18 | -0,66% | - |
| 10.11.2020 | 26,01 | 27,03 | 25,58 | 26,35 | 2,53% | - |
| 09.11.2020 | 24,86 | 27,07 | 24,86 | 25,70 | -0,94% | - |
| 06.11.2020 | 25,96 | 26,93 | 24,72 | 25,95 | -0,80% | - |
| 05.11.2020 | 27,75 | 27,75 | 25,62 | 26,16 | -0,10% | - |
| 04.11.2020 | 26,16 | 26,98 | 25,44 | 26,18 | 0,33% | - |
| 03.11.2020 | 25,52 | 27,04 | 24,76 | 26,10 | 1,83% | - |
| 02.11.2020 | 26,09 | 27,22 | 25,26 | 25,63 | -2,03% | - |
| 30.10.2020 | 26,07 | 26,95 | 25,46 | 26,16 | 0,02% | - |
| 29.10.2020 | 26,24 | 26,93 | 25,35 | 26,15 | 0,38% | - |
| 28.10.2020 | 26,23 | 27,04 | 25,54 | 26,05 | -1,27% | - |
| 27.10.2020 | 25,91 | 26,54 | 25,76 | 26,39 | 2,13% | - |
| 26.10.2020 | 26,84 | 28,17 | 25,84 | 25,84 | -2,08% | - |
| 23.10.2020 | 26,99 | 27,28 | 25,77 | 26,39 | 0,11% | - |
| 22.10.2020 | 26,35 | 27,12 | 25,72 | 26,36 | 2,61% | - |
| 21.10.2020 | 27,17 | 27,17 | 25,69 | 25,69 | -3,33% | - |
| 20.10.2020 | 26,51 | 27,26 | 25,81 | 26,57 | 0,57% | - |
| 19.10.2020 | 27,82 | 27,82 | 25,72 | 26,42 | -0,60% | - |
| 16.10.2020 | 25,97 | 27,18 | 25,86 | 26,58 | -0,02% | - |
| 15.10.2020 | 27,25 | 27,33 | 25,85 | 26,59 | -0,80% | - |
| 14.10.2020 | 25,20 | 27,31 | 25,20 | 26,80 | -0,07% | - |
| 13.10.2020 | 25,20 | 27,43 | 25,20 | 26,82 | 2,92% | - |
| 12.10.2020 | 25,20 | 26,68 | 25,20 | 26,06 | -2,49% | - |
| 09.10.2020 | 28,21 | 28,21 | 26,05 | 26,73 | 0,28% | - |
| 08.10.2020 | 26,96 | 28,27 | 26,01 | 26,65 | -0,86% | - |
| 07.10.2020 | 26,58 | 27,58 | 24,89 | 26,88 | 0,28% | - |
| 06.10.2020 | 26,87 | 26,90 | 26,23 | 26,81 | 2,80% | - |
| 05.10.2020 | 26,70 | 27,53 | 26,07 | 26,08 | -2,49% | - |