Echtzeit-Aktienkurs American Homes 4 Rent
Bid:
Ask:
Aktienkurse zur American Homes 4 Rent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2021 | 24,99 | 25,00 | 24,99 | 24,99 | 0,00% | 76.085,00 |
| 28.06.2021 | 25,00 | 25,01 | 24,99 | 24,99 | 0,00% | 4.521,00 |
| 25.06.2021 | 24,99 | 25,01 | 24,99 | 24,99 | -0,04% | 9.589,00 |
| 24.06.2021 | 25,01 | 25,01 | 24,99 | 25,00 | -0,04% | 583.752,00 |
| 23.06.2021 | 25,00 | 25,01 | 25,00 | 25,01 | 0,04% | 6.988,00 |
| 22.06.2021 | 25,01 | 25,01 | 24,99 | 25,00 | -0,04% | 6.289,00 |
| 21.06.2021 | 25,01 | 25,01 | 25,00 | 25,01 | 0,00% | 3.287,00 |
| 18.06.2021 | 24,98 | 25,01 | 24,98 | 25,01 | 0,04% | 8.137,00 |
| 17.06.2021 | 24,95 | 25,01 | 24,95 | 25,00 | 0,04% | 16.241,00 |
| 16.06.2021 | 25,00 | 25,00 | 24,99 | 24,99 | -0,04% | 18.783,00 |
| 15.06.2021 | 24,99 | 25,00 | 24,99 | 25,00 | 0,00% | 3.940,00 |
| 14.06.2021 | 25,04 | 25,04 | 24,99 | 25,00 | -1,50% | 19.642,00 |
| 11.06.2021 | 25,37 | 25,38 | 25,37 | 25,38 | 0,07% | 4.642,00 |
| 10.06.2021 | 25,36 | 25,38 | 25,36 | 25,36 | -0,03% | 441.294,00 |
| 09.06.2021 | 25,38 | 25,38 | 25,36 | 25,37 | 0,00% | 14.035,00 |
| 08.06.2021 | 25,38 | 25,38 | 25,36 | 25,37 | 0,04% | 32.731,00 |
| 07.06.2021 | 25,36 | 25,37 | 25,35 | 25,36 | 0,00% | 108.606,00 |
| 04.06.2021 | 25,37 | 25,37 | 25,35 | 25,36 | 0,00% | 4.254,00 |
| 03.06.2021 | 25,38 | 25,38 | 25,36 | 25,36 | 0,00% | 11.331,00 |
| 02.06.2021 | 25,37 | 25,37 | 25,36 | 25,36 | 0,00% | 14.148,00 |
| 01.06.2021 | 25,37 | 25,37 | 25,36 | 25,36 | 0,00% | 13.977,00 |
| 28.05.2021 | 25,35 | 25,36 | 25,35 | 25,36 | 0,00% | 6.068,00 |
| 27.05.2021 | 25,34 | 25,36 | 25,34 | 25,36 | 0,04% | 8.367,00 |
| 26.05.2021 | 25,34 | 25,35 | 25,34 | 25,35 | -0,04% | 1.987,00 |
| 25.05.2021 | 25,34 | 25,36 | 25,34 | 25,36 | 0,08% | 4.095,00 |
| 24.05.2021 | 25,33 | 25,36 | 25,33 | 25,34 | 0,00% | 5.031,00 |
| 21.05.2021 | 25,31 | 25,34 | 25,31 | 25,34 | 0,12% | 64.147,00 |
| 20.05.2021 | 25,32 | 25,33 | 25,31 | 25,31 | 0,00% | 13.473,00 |
| 19.05.2021 | 25,30 | 25,34 | 25,30 | 25,31 | 0,04% | 290.068,00 |
| 18.05.2021 | 25,33 | 25,34 | 25,30 | 25,30 | -0,12% | 171.113,00 |
| 17.05.2021 | 25,35 | 25,35 | 25,32 | 25,33 | 0,00% | 292.396,00 |
| 14.05.2021 | 25,35 | 25,35 | 25,33 | 25,33 | -0,04% | 4.492,00 |
| 13.05.2021 | 25,36 | 25,36 | 25,33 | 25,34 | 0,08% | 29.969,00 |
| 12.05.2021 | 25,33 | 25,35 | 25,32 | 25,32 | -0,08% | 79.944,00 |
| 11.05.2021 | 25,32 | 25,38 | 25,32 | 25,34 | -0,08% | 1.745.669,00 |
| 10.05.2021 | 25,34 | 25,36 | 25,34 | 25,36 | -0,24% | 10.079,00 |
| 07.05.2021 | 25,36 | 25,42 | 25,32 | 25,42 | 0,39% | 23.181,00 |
| 06.05.2021 | 25,35 | 25,40 | 25,30 | 25,32 | -0,22% | 75.517,00 |
| 05.05.2021 | 25,39 | 25,40 | 25,35 | 25,38 | 0,00% | 3.941,00 |
| 04.05.2021 | 25,44 | 25,44 | 25,36 | 25,37 | -0,10% | 10.310,00 |
| 03.05.2021 | 25,50 | 25,55 | 25,36 | 25,40 | 0,08% | 8.078,00 |
| 30.04.2021 | 25,40 | 25,47 | 25,35 | 25,38 | -0,02% | 39.049,00 |
| 29.04.2021 | 25,37 | 25,44 | 25,30 | 25,39 | -0,21% | 7.428,00 |
| 28.04.2021 | 25,30 | 25,47 | 25,30 | 25,44 | 0,24% | 22.020,00 |
| 27.04.2021 | 25,47 | 25,47 | 25,31 | 25,38 | -0,35% | 19.062,00 |
| 26.04.2021 | 25,44 | 25,51 | 25,39 | 25,47 | 0,00% | 10.683,00 |
| 23.04.2021 | 25,42 | 25,49 | 25,41 | 25,47 | 0,08% | 7.390,00 |
| 22.04.2021 | 25,42 | 25,48 | 25,42 | 25,45 | 0,00% | 11.363,00 |
| 21.04.2021 | 25,45 | 25,51 | 25,43 | 25,45 | -0,20% | 11.201,00 |
| 20.04.2021 | 25,50 | 25,58 | 25,49 | 25,50 | -0,23% | 5.545,00 |
| 19.04.2021 | 25,50 | 25,56 | 25,47 | 25,56 | -0,43% | 3.023,00 |
| 16.04.2021 | 25,51 | 25,67 | 25,34 | 25,67 | 0,67% | 79.409,00 |
| 15.04.2021 | 25,51 | 25,51 | 25,44 | 25,50 | -0,40% | 5.981,00 |
| 14.04.2021 | 25,47 | 25,63 | 25,47 | 25,60 | 0,05% | 13.599,00 |
| 13.04.2021 | 25,45 | 25,61 | 25,45 | 25,59 | 0,55% | 9.853,00 |
| 12.04.2021 | 25,40 | 25,49 | 25,40 | 25,45 | -0,01% | 3.885,00 |
| 09.04.2021 | 25,42 | 25,49 | 25,42 | 25,45 | 0,01% | 6.929,00 |
| 08.04.2021 | 25,35 | 25,45 | 25,31 | 25,45 | 0,16% | 9.218,00 |
| 07.04.2021 | 25,35 | 25,45 | 25,35 | 25,41 | 0,12% | 6.959,00 |
| 06.04.2021 | 25,36 | 25,43 | 25,36 | 25,38 | 0,08% | 10.225,00 |
| 05.04.2021 | 25,38 | 25,40 | 25,30 | 25,36 | 0,04% | 8.383,00 |
| 01.04.2021 | 25,32 | 25,39 | 25,30 | 25,35 | -0,04% | 7.004,00 |
| 31.03.2021 | 25,38 | 25,38 | 25,29 | 25,36 | 0,36% | 8.536,00 |
| 30.03.2021 | 25,29 | 25,30 | 25,24 | 25,27 | 0,00% | 7.478,00 |
| 29.03.2021 | 25,37 | 25,41 | 25,27 | 25,27 | -0,40% | 10.098,00 |
| 26.03.2021 | 25,30 | 25,39 | 25,30 | 25,37 | 0,28% | 3.575,00 |
| 25.03.2021 | 25,36 | 25,36 | 25,28 | 25,30 | -0,24% | 2.995,00 |
| 24.03.2021 | 25,37 | 25,38 | 25,34 | 25,36 | 0,16% | 8.448,00 |
| 23.03.2021 | 25,34 | 25,34 | 25,32 | 25,32 | 0,00% | 1.820,00 |
| 22.03.2021 | 25,22 | 25,41 | 25,22 | 25,32 | 0,00% | 12.322,00 |
| 19.03.2021 | 25,16 | 25,32 | 25,15 | 25,32 | 0,40% | 8.359,00 |
| 18.03.2021 | 25,35 | 25,35 | 25,16 | 25,22 | -0,36% | 7.681,00 |
| 17.03.2021 | 25,33 | 25,33 | 25,24 | 25,31 | 0,04% | 5.155,00 |
| 16.03.2021 | 25,16 | 25,30 | 25,16 | 25,30 | 0,28% | 7.873,00 |
| 15.03.2021 | 25,21 | 25,23 | 25,15 | 25,23 | 0,28% | 17.369,00 |
| 12.03.2021 | 25,33 | 25,33 | 25,12 | 25,16 | -2,14% | 19.497,00 |
| 11.03.2021 | 25,61 | 25,71 | 25,60 | 25,71 | 0,19% | 12.761,00 |
| 10.03.2021 | 25,62 | 25,66 | 25,58 | 25,66 | 0,14% | 7.410,00 |
| 09.03.2021 | 25,48 | 25,64 | 25,47 | 25,63 | 0,41% | 16.208,00 |
| 08.03.2021 | 25,45 | 25,52 | 25,44 | 25,52 | 0,08% | 13.979,00 |
| 05.03.2021 | 25,64 | 25,64 | 25,45 | 25,50 | -0,25% | 12.214,00 |
| 04.03.2021 | 25,64 | 25,64 | 25,48 | 25,57 | -0,25% | 4.921,00 |
| 03.03.2021 | 25,47 | 25,63 | 25,47 | 25,63 | 0,51% | 3.952,00 |
| 02.03.2021 | 25,48 | 25,54 | 25,47 | 25,50 | 0,28% | 3.777,00 |
| 01.03.2021 | 25,47 | 25,56 | 25,43 | 25,43 | -0,51% | 4.033,00 |
| 26.02.2021 | 25,40 | 25,56 | 25,27 | 25,56 | 0,92% | 11.130,00 |
| 25.02.2021 | 25,37 | 25,37 | 25,30 | 25,33 | -0,25% | 18.540,00 |
| 24.02.2021 | 25,44 | 25,44 | 25,34 | 25,39 | 0,00% | 13.238,00 |
| 23.02.2021 | 25,39 | 25,42 | 25,34 | 25,39 | -0,04% | 13.098,00 |
| 22.02.2021 | 25,41 | 25,44 | 25,39 | 25,40 | -0,22% | 10.685,00 |
| 19.02.2021 | 25,38 | 25,51 | 25,38 | 25,46 | 0,22% | 4.834,00 |
| 18.02.2021 | 25,39 | 25,50 | 25,39 | 25,40 | 0,02% | 4.635,00 |
| 17.02.2021 | 25,40 | 25,44 | 25,38 | 25,40 | -0,14% | 8.863,00 |
| 16.02.2021 | 25,41 | 25,47 | 25,37 | 25,43 | 0,04% | 12.367,00 |
| 12.02.2021 | 25,41 | 25,49 | 25,41 | 25,42 | 0,04% | 5.632,00 |
| 11.02.2021 | 25,49 | 25,52 | 25,41 | 25,41 | -0,31% | 10.134,00 |
| 10.02.2021 | 25,52 | 25,55 | 25,47 | 25,49 | -0,04% | 6.836,00 |
| 09.02.2021 | 25,52 | 25,53 | 25,48 | 25,50 | 0,16% | 4.544,00 |
| 08.02.2021 | 25,50 | 25,51 | 25,44 | 25,46 | -0,04% | 12.156,00 |
| 05.02.2021 | 25,57 | 25,57 | 25,45 | 25,47 | -0,27% | 183.342,00 |