Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2021 | 25,29 | 25,29 | 25,28 | 25,29 | -0,02% | 8.265,00 |
| 03.06.2021 | 25,30 | 25,30 | 25,29 | 25,30 | 0,02% | 2.732,00 |
| 02.06.2021 | 25,29 | 25,29 | 25,28 | 25,29 | 0,00% | 3.555,00 |
| 01.06.2021 | 25,28 | 25,29 | 25,28 | 25,29 | 0,08% | 2.571,00 |
| 28.05.2021 | 25,28 | 25,29 | 25,27 | 25,27 | -0,04% | 19.153,00 |
| 27.05.2021 | 25,27 | 25,29 | 25,27 | 25,28 | 0,00% | 1.557,00 |
| 26.05.2021 | 25,28 | 25,28 | 25,27 | 25,28 | 0,04% | 2.388,00 |
| 25.05.2021 | 25,27 | 25,28 | 25,25 | 25,27 | -0,04% | 3.381,00 |
| 24.05.2021 | 25,28 | 25,28 | 25,27 | 25,28 | 0,00% | 1.718,00 |
| 21.05.2021 | 25,28 | 25,29 | 25,27 | 25,28 | 0,02% | 3.898,00 |
| 20.05.2021 | 25,27 | 25,29 | 25,27 | 25,28 | 0,00% | 2.264,00 |
| 19.05.2021 | 25,28 | 25,28 | 25,27 | 25,28 | 0,02% | 1.814,00 |
| 18.05.2021 | 25,28 | 25,28 | 25,27 | 25,27 | -0,07% | 59.619,00 |
| 17.05.2021 | 25,27 | 25,29 | 25,25 | 25,29 | 0,07% | 70.389,00 |
| 14.05.2021 | 25,29 | 25,29 | 25,27 | 25,27 | -0,04% | 2.220,00 |
| 13.05.2021 | 25,25 | 25,29 | 25,25 | 25,28 | 0,04% | 6.311,00 |
| 12.05.2021 | 25,26 | 25,30 | 25,25 | 25,27 | 0,03% | 300.292,00 |
| 11.05.2021 | 25,28 | 25,28 | 25,26 | 25,26 | -0,07% | 1.236.996,00 |
| 10.05.2021 | 25,27 | 25,28 | 25,25 | 25,28 | 0,02% | 2.982,00 |
| 07.05.2021 | 25,26 | 25,28 | 25,25 | 25,28 | 0,30% | 2.681,00 |
| 06.05.2021 | 25,34 | 25,34 | 25,19 | 25,20 | -0,26% | 47.024,00 |
| 05.05.2021 | 25,29 | 25,34 | 25,26 | 25,27 | -0,14% | 4.159,00 |
| 04.05.2021 | 25,32 | 25,32 | 25,27 | 25,30 | -0,04% | 5.930,00 |
| 03.05.2021 | 25,32 | 25,43 | 25,27 | 25,31 | 0,08% | 2.498,00 |
| 30.04.2021 | 25,47 | 25,49 | 25,29 | 25,29 | -0,48% | 3.336,00 |
| 29.04.2021 | 25,41 | 25,49 | 25,32 | 25,41 | -0,11% | 1.309,00 |
| 28.04.2021 | 25,32 | 25,45 | 25,30 | 25,44 | 0,47% | 4.612,00 |
| 27.04.2021 | 25,33 | 25,38 | 25,31 | 25,32 | -0,39% | 2.648,00 |
| 26.04.2021 | 25,34 | 25,44 | 25,34 | 25,42 | 0,20% | 4.943,00 |
| 23.04.2021 | 25,31 | 25,42 | 25,25 | 25,37 | 0,28% | 3.428,00 |
| 22.04.2021 | 25,32 | 25,42 | 25,26 | 25,30 | 0,08% | 5.157,00 |
| 21.04.2021 | 25,38 | 25,41 | 25,26 | 25,28 | -0,63% | 4.528,00 |
| 20.04.2021 | 25,36 | 25,44 | 25,32 | 25,44 | 0,14% | 3.240,00 |
| 19.04.2021 | 25,34 | 25,45 | 25,34 | 25,40 | -0,06% | 2.426,00 |
| 16.04.2021 | 25,35 | 25,42 | 25,22 | 25,42 | -0,16% | 72.697,00 |
| 15.04.2021 | 25,41 | 25,50 | 25,39 | 25,46 | 0,10% | 2.456,00 |
| 14.04.2021 | 25,49 | 25,53 | 25,34 | 25,44 | -0,27% | 2.390,00 |
| 13.04.2021 | 25,32 | 25,56 | 25,31 | 25,50 | 0,38% | 5.439,00 |
| 12.04.2021 | 25,36 | 25,41 | 25,31 | 25,41 | 0,03% | 1.988,00 |
| 09.04.2021 | 25,36 | 25,40 | 25,28 | 25,40 | 0,10% | 2.229,00 |
| 08.04.2021 | 25,38 | 25,40 | 25,31 | 25,37 | -0,06% | 3.157,00 |
| 07.04.2021 | 25,38 | 25,41 | 25,37 | 25,39 | -0,07% | 4.021,00 |
| 06.04.2021 | 25,35 | 25,41 | 25,31 | 25,41 | 0,11% | 19.008,00 |
| 05.04.2021 | 25,40 | 25,40 | 25,25 | 25,38 | -0,05% | 2.404,00 |
| 01.04.2021 | 25,30 | 25,51 | 25,30 | 25,39 | 0,32% | 3.901,00 |
| 31.03.2021 | 25,25 | 25,31 | 25,22 | 25,31 | 0,16% | 4.081,00 |
| 30.03.2021 | 25,23 | 25,28 | 25,20 | 25,27 | 0,24% | 2.733,00 |
| 29.03.2021 | 25,22 | 25,27 | 25,15 | 25,21 | -0,08% | 3.913,00 |
| 26.03.2021 | 25,28 | 25,28 | 25,22 | 25,23 | 0,04% | 1.713,00 |
| 25.03.2021 | 25,23 | 25,27 | 25,20 | 25,22 | -0,12% | 1.565,00 |
| 24.03.2021 | 25,24 | 25,27 | 25,20 | 25,25 | 0,20% | 4.319,00 |
| 23.03.2021 | 25,22 | 25,26 | 25,15 | 25,20 | 0,00% | 2.745,00 |
| 22.03.2021 | 25,26 | 25,27 | 25,19 | 25,20 | -0,10% | 3.962,00 |
| 19.03.2021 | 25,18 | 25,23 | 25,18 | 25,23 | 0,34% | 3.724,00 |
| 18.03.2021 | 25,17 | 25,20 | 25,08 | 25,14 | -0,42% | 4.764,00 |
| 17.03.2021 | 25,25 | 25,27 | 25,20 | 25,25 | -0,10% | 647,00 |
| 16.03.2021 | 25,25 | 25,28 | 25,25 | 25,27 | 0,08% | 2.233,00 |
| 15.03.2021 | 25,29 | 25,29 | 25,10 | 25,25 | 0,12% | 9.216,00 |
| 12.03.2021 | 25,22 | 25,25 | 25,11 | 25,22 | -1,81% | 3.563,00 |
| 11.03.2021 | 25,59 | 25,69 | 25,59 | 25,68 | 0,33% | 6.828,00 |
| 10.03.2021 | 25,52 | 25,60 | 25,52 | 25,60 | 0,10% | 2.067,00 |
| 09.03.2021 | 25,50 | 25,59 | 25,50 | 25,58 | 0,05% | 15.525,00 |
| 08.03.2021 | 25,56 | 25,57 | 25,51 | 25,56 | -0,11% | 2.782,00 |
| 05.03.2021 | 25,57 | 25,60 | 25,43 | 25,59 | 0,20% | 1.806,00 |
| 04.03.2021 | 25,46 | 25,56 | 25,46 | 25,54 | 0,16% | 4.084,00 |
| 03.03.2021 | 25,47 | 25,57 | 25,40 | 25,50 | 0,08% | 2.599,00 |
| 02.03.2021 | 25,43 | 25,53 | 25,43 | 25,48 | -0,08% | 24.411,00 |
| 01.03.2021 | 25,54 | 25,56 | 25,43 | 25,50 | -0,04% | 4.862,00 |
| 26.02.2021 | 25,37 | 25,51 | 25,37 | 25,51 | 0,55% | 24.671,00 |
| 25.02.2021 | 25,35 | 25,44 | 25,29 | 25,37 | -0,16% | 8.531,00 |
| 24.02.2021 | 25,37 | 25,43 | 25,35 | 25,41 | 0,00% | 1.485,00 |
| 23.02.2021 | 25,37 | 25,45 | 25,32 | 25,41 | 0,14% | 3.772,00 |
| 22.02.2021 | 25,40 | 25,48 | 25,35 | 25,37 | -0,46% | 3.096,00 |
| 19.02.2021 | 25,49 | 25,57 | 25,42 | 25,49 | 0,08% | 2.216,00 |
| 18.02.2021 | 25,42 | 25,51 | 25,40 | 25,47 | 0,20% | 7.395,00 |
| 17.02.2021 | 25,38 | 25,46 | 25,38 | 25,42 | 0,16% | 2.934,00 |
| 16.02.2021 | 25,37 | 25,39 | 25,33 | 25,38 | -0,16% | 6.562,00 |
| 12.02.2021 | 25,42 | 25,43 | 25,37 | 25,42 | -0,01% | 3.021,00 |
| 11.02.2021 | 25,42 | 25,50 | 25,40 | 25,42 | 0,01% | 3.301,00 |
| 10.02.2021 | 25,42 | 25,58 | 25,42 | 25,42 | -0,39% | 1.380,00 |
| 09.02.2021 | 25,51 | 25,57 | 25,48 | 25,52 | 0,01% | 2.505,00 |
| 08.02.2021 | 25,54 | 25,54 | 25,48 | 25,52 | -0,09% | 2.868,00 |
| 05.02.2021 | 25,54 | 25,54 | 25,52 | 25,54 | 0,04% | 6.642,00 |
| 04.02.2021 | 25,54 | 25,54 | 25,47 | 25,53 | 0,27% | 1.548,00 |
| 03.02.2021 | 25,42 | 25,53 | 25,40 | 25,46 | -0,12% | 3.120,00 |
| 02.02.2021 | 25,50 | 25,51 | 25,48 | 25,49 | 0,12% | 1.106,00 |
| 01.02.2021 | 25,53 | 25,53 | 25,42 | 25,46 | 0,16% | 988,00 |
| 29.01.2021 | 25,42 | 25,42 | 25,37 | 25,42 | 0,08% | 10.102,00 |
| 28.01.2021 | 25,35 | 25,42 | 25,35 | 25,40 | 0,20% | 2.373,00 |
| 27.01.2021 | 25,36 | 25,42 | 25,35 | 25,35 | -0,08% | 3.887,00 |
| 26.01.2021 | 25,36 | 25,37 | 25,36 | 25,37 | -0,04% | 960,00 |
| 25.01.2021 | 25,38 | 25,38 | 25,36 | 25,38 | -0,08% | 1.887,00 |
| 22.01.2021 | 25,45 | 25,45 | 25,39 | 25,40 | 0,08% | 694,00 |
| 21.01.2021 | 25,49 | 25,49 | 25,38 | 25,38 | -0,34% | 1.682,00 |
| 20.01.2021 | 25,38 | 25,51 | 25,38 | 25,47 | 0,30% | 3.205,00 |
| 19.01.2021 | 25,36 | 25,39 | 25,36 | 25,39 | 0,22% | 1.640,00 |
| 15.01.2021 | 25,36 | 25,41 | 25,34 | 25,34 | -0,30% | 1.177,00 |
| 14.01.2021 | 25,42 | 25,47 | 25,31 | 25,41 | -0,24% | 12.291,00 |
| 13.01.2021 | 25,38 | 25,47 | 25,37 | 25,47 | 0,51% | 5.790,00 |
| 12.01.2021 | 25,25 | 25,37 | 25,19 | 25,34 | 0,20% | 9.670,00 |