35,040$
1,10%
Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 34,74 | 35,21 | 34,57 | 35,03 | 1,07% | 2.623.232,00 |
| 17.04.2024 | 34,77 | 34,98 | 34,45 | 34,66 | -0,03% | 1.885.308,00 |
| 16.04.2024 | 35,02 | 35,02 | 34,59 | 34,67 | -1,14% | 1.457.526,00 |
| 15.04.2024 | 35,79 | 35,79 | 34,85 | 35,07 | -1,38% | 1.295.575,00 |
| 12.04.2024 | 36,07 | 36,07 | 35,43 | 35,56 | -1,47% | 1.488.074,00 |
| 11.04.2024 | 36,34 | 36,35 | 35,61 | 36,09 | 0,08% | 1.732.384,00 |
| 10.04.2024 | 35,85 | 36,16 | 35,54 | 36,06 | -1,37% | 2.026.135,00 |
| 09.04.2024 | 36,71 | 36,87 | 36,28 | 36,56 | 0,00% | 1.814.605,00 |
| 08.04.2024 | 36,10 | 36,58 | 36,07 | 36,56 | 1,58% | 2.390.607,00 |
| 05.04.2024 | 35,54 | 36,07 | 35,48 | 35,99 | 0,90% | 1.067.907,00 |
| 04.04.2024 | 36,24 | 36,37 | 35,65 | 35,67 | -0,70% | 1.599.096,00 |
| 03.04.2024 | 35,95 | 36,15 | 35,79 | 35,92 | -0,39% | 1.585.566,00 |
| 02.04.2024 | 36,04 | 36,20 | 35,88 | 36,06 | -0,77% | 1.904.178,00 |
| 01.04.2024 | 36,71 | 36,87 | 36,07 | 36,34 | -1,20% | 1.327.194,00 |
| 28.03.2024 | 36,42 | 36,95 | 36,31 | 36,78 | 1,46% | 1.954.809,00 |
| 27.03.2024 | 36,02 | 36,40 | 35,87 | 36,25 | 1,77% | 2.243.331,00 |
| 26.03.2024 | 36,01 | 36,03 | 35,60 | 35,62 | -1,14% | 2.583.113,00 |
| 25.03.2024 | 36,45 | 36,46 | 35,96 | 36,03 | -0,83% | 1.864.518,00 |
| 22.03.2024 | 36,95 | 36,96 | 36,27 | 36,33 | -0,74% | 2.435.522,00 |
| 21.03.2024 | 36,25 | 36,60 | 36,17 | 36,60 | 1,05% | 2.159.297,00 |
| 20.03.2024 | 35,91 | 36,32 | 35,73 | 36,22 | 0,81% | 2.471.159,00 |
| 19.03.2024 | 35,96 | 36,14 | 35,66 | 35,93 | 0,22% | 2.023.039,00 |
| 18.03.2024 | 36,32 | 36,34 | 35,84 | 35,85 | -1,19% | 3.117.547,00 |
| 15.03.2024 | 35,96 | 36,44 | 35,96 | 36,28 | -0,11% | 5.020.316,00 |
| 14.03.2024 | 36,49 | 36,54 | 36,14 | 36,32 | -1,44% | 2.514.005,00 |
| 13.03.2024 | 36,73 | 37,09 | 36,71 | 36,85 | 0,00% | 1.837.143,00 |
| 12.03.2024 | 36,58 | 36,92 | 36,53 | 36,85 | 0,55% | 1.764.151,00 |
| 11.03.2024 | 36,83 | 37,02 | 36,52 | 36,65 | -0,54% | 1.999.670,00 |
| 08.03.2024 | 36,77 | 36,98 | 36,64 | 36,85 | 0,90% | 2.161.209,00 |
| 07.03.2024 | 36,75 | 36,76 | 36,26 | 36,52 | -0,03% | 3.587.911,00 |
| 06.03.2024 | 36,76 | 36,90 | 36,37 | 36,53 | -0,19% | 2.281.924,00 |
| 05.03.2024 | 37,10 | 37,31 | 36,57 | 36,60 | -1,77% | 3.941.403,00 |
| 04.03.2024 | 37,12 | 37,33 | 36,76 | 37,26 | 1,28% | 3.350.286,00 |
| 01.03.2024 | 36,72 | 37,03 | 36,58 | 36,79 | -0,59% | 5.338.703,00 |
| 29.02.2024 | 36,56 | 37,18 | 36,48 | 37,01 | 2,27% | 53.090.503,00 |
| 28.02.2024 | 35,96 | 36,69 | 35,94 | 36,19 | 0,06% | 7.992.334,00 |
| 27.02.2024 | 37,23 | 37,74 | 36,12 | 36,17 | 1,66% | 13.418.466,00 |
| 26.02.2024 | 35,15 | 35,70 | 35,14 | 35,58 | 0,96% | 4.820.402,00 |
| 23.02.2024 | 34,74 | 35,53 | 34,06 | 35,24 | 1,41% | 4.707.066,00 |
| 22.02.2024 | 34,98 | 34,98 | 34,58 | 34,75 | 0,06% | 3.186.966,00 |
| 21.02.2024 | 34,42 | 34,87 | 34,32 | 34,73 | 1,02% | 2.483.538,00 |
| 20.02.2024 | 34,32 | 34,79 | 34,13 | 34,38 | -0,15% | 3.112.283,00 |
| 16.02.2024 | 34,34 | 34,62 | 34,15 | 34,43 | -0,61% | 1.854.801,00 |
| 15.02.2024 | 34,35 | 34,75 | 34,22 | 34,64 | 1,79% | 2.569.670,00 |
| 14.02.2024 | 34,20 | 34,39 | 33,95 | 34,03 | -0,21% | 4.815.947,00 |
| 13.02.2024 | 33,96 | 34,29 | 33,75 | 34,10 | -1,67% | 2.795.480,00 |
| 12.02.2024 | 35,30 | 35,43 | 34,66 | 34,68 | -1,56% | 2.182.697,00 |
| 09.02.2024 | 35,01 | 35,27 | 34,86 | 35,23 | 0,60% | 2.249.816,00 |
| 08.02.2024 | 34,69 | 35,05 | 34,50 | 35,02 | 0,72% | 1.794.339,00 |
| 07.02.2024 | 34,97 | 34,97 | 34,48 | 34,77 | -0,26% | 1.549.901,00 |
| 06.02.2024 | 34,57 | 34,94 | 34,44 | 34,86 | 0,93% | 1.616.075,00 |
| 05.02.2024 | 34,99 | 34,99 | 34,52 | 34,54 | -2,48% | 1.902.549,00 |
| 02.02.2024 | 35,31 | 35,70 | 34,94 | 35,42 | -0,87% | 2.994.763,00 |
| 01.02.2024 | 34,87 | 35,73 | 34,56 | 35,73 | 1,94% | 2.988.721,00 |
| 31.01.2024 | 35,43 | 35,72 | 34,90 | 35,05 | -0,68% | 2.756.620,00 |
| 30.01.2024 | 35,39 | 35,64 | 35,20 | 35,29 | -0,03% | 2.194.463,00 |
| 29.01.2024 | 34,90 | 35,47 | 34,85 | 35,30 | 0,66% | 3.493.948,00 |
| 26.01.2024 | 34,84 | 35,11 | 34,67 | 35,07 | 0,66% | 2.164.126,00 |
| 25.01.2024 | 35,32 | 35,36 | 34,72 | 34,84 | -0,57% | 2.559.377,00 |
| 24.01.2024 | 35,73 | 35,77 | 35,00 | 35,04 | -1,16% | 2.269.101,00 |
| 23.01.2024 | 36,28 | 36,31 | 35,30 | 35,45 | -2,02% | 1.636.037,00 |
| 22.01.2024 | 35,85 | 36,26 | 35,81 | 36,18 | 1,60% | 2.080.678,00 |
| 19.01.2024 | 35,12 | 36,04 | 35,08 | 35,61 | 2,24% | 3.992.382,00 |
| 18.01.2024 | 35,35 | 35,43 | 34,73 | 34,83 | -1,16% | 3.261.622,00 |
| 17.01.2024 | 34,90 | 35,43 | 34,69 | 35,24 | -0,14% | 4.561.803,00 |
| 16.01.2024 | 35,49 | 35,59 | 35,05 | 35,29 | -1,29% | 3.408.056,00 |
| 12.01.2024 | 36,13 | 36,21 | 35,57 | 35,75 | -0,11% | 2.853.034,00 |
| 11.01.2024 | 35,98 | 36,11 | 35,75 | 35,79 | -1,02% | 2.051.871,00 |
| 10.01.2024 | 36,20 | 36,27 | 36,01 | 36,16 | 0,50% | 1.720.181,00 |
| 09.01.2024 | 35,88 | 35,99 | 35,49 | 35,98 | -0,44% | 2.171.343,00 |
| 08.01.2024 | 35,37 | 36,14 | 35,32 | 36,14 | 2,06% | 2.544.434,00 |
| 05.01.2024 | 35,55 | 35,89 | 35,17 | 35,41 | -1,01% | 2.532.477,00 |
| 04.01.2024 | 35,94 | 36,14 | 35,64 | 35,77 | -0,83% | 1.983.398,00 |
| 03.01.2024 | 36,36 | 36,50 | 35,85 | 36,07 | -1,29% | 2.215.467,00 |
| 02.01.2024 | 36,18 | 36,70 | 35,93 | 36,54 | 1,61% | 1.908.962,00 |
| 29.12.2023 | 36,00 | 36,21 | 35,87 | 35,96 | -0,94% | 2.363.104,00 |
| 28.12.2023 | 35,88 | 36,31 | 35,88 | 36,30 | 1,00% | 1.659.955,00 |
| 27.12.2023 | 35,97 | 36,16 | 35,79 | 35,94 | -0,11% | 1.569.410,00 |
| 26.12.2023 | 35,76 | 36,15 | 35,76 | 35,98 | 0,33% | 1.673.135,00 |
| 22.12.2023 | 36,09 | 36,24 | 35,80 | 35,86 | -0,03% | 2.617.205,00 |
| 21.12.2023 | 35,76 | 35,87 | 35,08 | 35,87 | 0,73% | 3.087.754,00 |
| 20.12.2023 | 36,07 | 36,37 | 35,60 | 35,61 | -1,49% | 2.755.314,00 |
| 19.12.2023 | 36,18 | 36,35 | 35,77 | 36,15 | 0,61% | 3.148.580,00 |
| 18.12.2023 | 35,78 | 36,15 | 35,59 | 35,93 | 1,07% | 2.997.508,00 |
| 15.12.2023 | 36,04 | 36,45 | 35,21 | 35,55 | -2,55% | 4.499.972,00 |
| 14.12.2023 | 37,03 | 37,13 | 36,26 | 36,48 | -0,25% | 8.486.178,00 |
| 13.12.2023 | 35,59 | 36,76 | 35,45 | 36,57 | 3,04% | 3.331.922,00 |
| 12.12.2023 | 35,18 | 35,63 | 34,91 | 35,49 | 0,82% | 1.552.301,00 |
| 11.12.2023 | 34,95 | 35,20 | 34,95 | 35,20 | 0,34% | 2.623.109,00 |
| 08.12.2023 | 34,39 | 35,08 | 34,32 | 35,08 | 1,33% | 2.557.071,00 |
| 07.12.2023 | 34,95 | 34,98 | 34,40 | 34,62 | -1,03% | 3.576.029,00 |
| 06.12.2023 | 35,54 | 35,67 | 34,86 | 34,98 | -1,33% | 3.399.724,00 |
| 05.12.2023 | 35,62 | 35,75 | 35,06 | 35,45 | -1,23% | 4.062.080,00 |
| 04.12.2023 | 36,45 | 36,45 | 35,36 | 35,89 | -2,95% | 4.888.486,00 |
| 01.12.2023 | 36,29 | 37,01 | 36,17 | 36,98 | 1,96% | 4.123.085,00 |
| 30.11.2023 | 35,75 | 36,31 | 35,67 | 36,27 | 1,34% | 3.544.670,00 |
| 29.11.2023 | 36,29 | 36,46 | 35,73 | 35,79 | -0,69% | 1.822.857,00 |
| 28.11.2023 | 35,88 | 36,26 | 35,71 | 36,04 | 0,08% | 2.762.038,00 |
| 27.11.2023 | 36,05 | 36,41 | 35,94 | 36,01 | -0,33% | 2.876.593,00 |
| 24.11.2023 | 35,87 | 36,16 | 35,81 | 36,13 | 0,47% | 545.242,00 |