22,440$
0,90%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,49 | 22,54 | 22,33 | 22,54 | 1,35% | 4.470,00 |
| 02.05.2024 | 22,10 | 22,38 | 22,09 | 22,24 | 0,72% | 12.498,00 |
| 01.05.2024 | 21,80 | 22,10 | 21,78 | 22,08 | 0,87% | 24.273,00 |
| 30.04.2024 | 22,05 | 22,09 | 21,73 | 21,89 | -0,95% | 9.701,00 |
| 29.04.2024 | 22,08 | 22,18 | 22,08 | 22,10 | 0,05% | 7.388,00 |
| 26.04.2024 | 22,10 | 22,20 | 22,08 | 22,09 | -0,05% | 14.228,00 |
| 25.04.2024 | 22,10 | 22,16 | 21,94 | 22,10 | -1,43% | 17.258,00 |
| 24.04.2024 | 22,29 | 22,42 | 22,15 | 22,42 | 0,45% | 2.179,00 |
| 23.04.2024 | 22,25 | 22,42 | 22,20 | 22,32 | 0,77% | 8.946,00 |
| 22.04.2024 | 22,03 | 22,15 | 22,00 | 22,15 | 0,87% | 4.966,00 |
| 19.04.2024 | 22,01 | 22,10 | 21,96 | 21,96 | -0,09% | 4.434,00 |
| 18.04.2024 | 21,94 | 22,07 | 21,89 | 21,98 | -0,54% | 9.785,00 |
| 17.04.2024 | 22,05 | 22,15 | 21,99 | 22,10 | 1,05% | 6.689,00 |
| 16.04.2024 | 22,18 | 22,30 | 21,83 | 21,87 | -1,17% | 20.540,00 |
| 15.04.2024 | 22,60 | 22,60 | 22,13 | 22,13 | -2,73% | 5.129,00 |
| 12.04.2024 | 22,75 | 22,76 | 22,75 | 22,75 | 0,09% | 1.717,00 |
| 11.04.2024 | 22,62 | 22,73 | 22,56 | 22,73 | -0,48% | 2.444,00 |
| 10.04.2024 | 22,85 | 22,89 | 22,56 | 22,84 | -0,52% | 10.917,00 |
| 09.04.2024 | 23,10 | 23,10 | 22,91 | 22,96 | -0,39% | 6.147,00 |
| 08.04.2024 | 23,14 | 23,15 | 22,95 | 23,05 | -0,65% | 7.238,00 |
| 05.04.2024 | 23,24 | 23,25 | 23,06 | 23,20 | 0,00% | 2.444,00 |
| 04.04.2024 | 23,29 | 23,29 | 23,20 | 23,20 | -0,43% | 2.115,00 |
| 03.04.2024 | 23,29 | 23,30 | 23,11 | 23,30 | 0,00% | 2.224,00 |
| 02.04.2024 | 23,16 | 23,34 | 22,94 | 23,30 | -0,25% | 11.455,00 |
| 01.04.2024 | 23,14 | 23,49 | 22,91 | 23,36 | 1,60% | 29.988,00 |
| 28.03.2024 | 23,85 | 23,93 | 22,97 | 22,99 | -2,17% | 34.154,00 |
| 27.03.2024 | 23,68 | 23,76 | 23,50 | 23,50 | 0,13% | 4.416,00 |
| 26.03.2024 | 23,53 | 23,56 | 23,44 | 23,47 | -1,22% | 3.559,00 |
| 25.03.2024 | 24,13 | 24,13 | 23,76 | 23,76 | -0,75% | 4.579,00 |
| 22.03.2024 | 24,11 | 24,11 | 23,74 | 23,94 | 0,34% | 11.346,00 |
| 21.03.2024 | 23,93 | 24,07 | 23,84 | 23,86 | 0,59% | 5.808,00 |
| 20.03.2024 | 23,87 | 23,95 | 23,56 | 23,72 | -0,34% | 8.486,00 |
| 19.03.2024 | 24,09 | 24,09 | 23,80 | 23,80 | 0,03% | 7.076,00 |
| 18.03.2024 | 23,71 | 23,82 | 23,68 | 23,79 | -0,74% | 1.906,00 |
| 15.03.2024 | 23,95 | 24,39 | 23,94 | 23,97 | 1,11% | 101,00 |
| 14.03.2024 | 23,83 | 24,01 | 23,64 | 23,71 | -2,52% | 5.880,00 |
| 13.03.2024 | 24,43 | 24,49 | 24,29 | 24,32 | -0,61% | 4.816,00 |
| 12.03.2024 | 24,30 | 24,59 | 24,30 | 24,47 | 0,58% | 74,00 |
| 11.03.2024 | 24,05 | 24,42 | 24,05 | 24,33 | -0,14% | 2.650,00 |
| 08.03.2024 | 24,09 | 24,37 | 24,09 | 24,37 | 1,48% | 2.026,00 |
| 07.03.2024 | 24,00 | 24,18 | 23,94 | 24,01 | 0,71% | 8.237,00 |
| 06.03.2024 | 23,93 | 23,93 | 23,64 | 23,84 | -0,42% | 4.501,00 |
| 05.03.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 0,72% | 1.863,00 |
| 04.03.2024 | 23,90 | 23,90 | 23,64 | 23,77 | -0,54% | 5.725,00 |
| 01.03.2024 | 23,99 | 24,20 | 23,90 | 23,90 | -0,18% | 5.813,00 |
| 29.02.2024 | 24,35 | 24,55 | 23,72 | 23,94 | -1,28% | 48.583,00 |
| 28.02.2024 | 24,21 | 24,43 | 24,01 | 24,25 | -0,16% | 16.468,00 |
| 27.02.2024 | 24,11 | 24,46 | 24,00 | 24,29 | 0,50% | 9.044,00 |
| 26.02.2024 | 23,90 | 24,22 | 23,79 | 24,17 | 0,29% | 19.493,00 |
| 23.02.2024 | 23,86 | 24,12 | 23,86 | 24,10 | 0,50% | 7.390,00 |
| 22.02.2024 | 23,74 | 24,35 | 23,74 | 23,98 | 1,48% | 3.702,00 |
| 21.02.2024 | 23,67 | 23,88 | 23,63 | 23,63 | -1,50% | 5.548,00 |
| 20.02.2024 | 23,95 | 24,06 | 23,82 | 23,99 | 0,84% | 3.633,00 |
| 16.02.2024 | 24,03 | 24,11 | 23,70 | 23,79 | -1,29% | 11.373,00 |
| 15.02.2024 | 24,05 | 24,10 | 23,94 | 24,10 | -0,62% | 5.309,00 |
| 14.02.2024 | 24,00 | 24,25 | 24,00 | 24,25 | 0,87% | 2.455,00 |
| 13.02.2024 | 23,62 | 24,04 | 23,62 | 24,04 | -0,66% | 8.146,00 |
| 12.02.2024 | 23,94 | 24,20 | 23,94 | 24,20 | 0,69% | 5.027,00 |
| 09.02.2024 | 23,90 | 24,04 | 23,87 | 24,04 | 0,94% | 5.736,00 |
| 08.02.2024 | 23,40 | 23,81 | 23,36 | 23,81 | 1,78% | 6.303,00 |
| 07.02.2024 | 23,60 | 23,74 | 23,35 | 23,39 | -1,46% | 7.043,00 |
| 06.02.2024 | 23,53 | 23,74 | 23,31 | 23,74 | -0,67% | 13.073,00 |
| 02.02.2024 | 24,00 | 24,00 | 23,70 | 23,90 | -0,21% | 4.553,00 |
| 01.02.2024 | 23,81 | 23,95 | 23,70 | 23,95 | 1,70% | 7.221,00 |
| 31.01.2024 | 23,52 | 23,82 | 23,52 | 23,55 | -0,67% | 3.492,00 |
| 30.01.2024 | 23,71 | 24,01 | 23,71 | 23,71 | 0,04% | 1.963,00 |
| 29.01.2024 | 23,80 | 23,80 | 23,70 | 23,70 | 0,13% | 1.782,00 |
| 26.01.2024 | 23,62 | 23,74 | 23,54 | 23,67 | -0,50% | 3.167,00 |
| 25.01.2024 | 23,78 | 23,88 | 23,55 | 23,79 | 0,98% | 5.360,00 |
| 24.01.2024 | 23,23 | 23,56 | 23,20 | 23,56 | 0,32% | 1.520,00 |
| 23.01.2024 | 23,70 | 23,70 | 23,34 | 23,49 | -0,15% | 3.240,00 |
| 22.01.2024 | 23,90 | 23,90 | 23,33 | 23,52 | -0,26% | 16.452,00 |
| 19.01.2024 | 23,65 | 23,65 | 23,56 | 23,58 | -0,46% | 3.337,00 |
| 18.01.2024 | 23,69 | 23,69 | 23,69 | 23,69 | 0,25% | 822,00 |
| 17.01.2024 | 23,78 | 23,78 | 23,56 | 23,63 | 0,04% | 3.582,00 |
| 16.01.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -0,92% | 369,00 |
| 12.01.2024 | 23,94 | 23,94 | 23,68 | 23,84 | 0,00% | 93,00 |
| 11.01.2024 | 23,94 | 23,94 | 23,70 | 23,84 | -0,87% | 2.751,00 |
| 10.01.2024 | 24,17 | 24,17 | 23,93 | 24,05 | 1,26% | 5.504,00 |
| 09.01.2024 | 23,79 | 23,95 | 23,67 | 23,75 | 0,21% | 3.176,00 |
| 08.01.2024 | 23,67 | 23,87 | 23,61 | 23,70 | -0,59% | 5.333,00 |
| 05.01.2024 | 23,81 | 23,84 | 23,81 | 23,84 | -0,19% | 1.235,00 |
| 04.01.2024 | 23,90 | 23,96 | 23,87 | 23,89 | 1,08% | 2.978,00 |
| 03.01.2024 | 23,86 | 23,86 | 23,50 | 23,63 | -1,21% | 3.457,00 |
| 02.01.2024 | 24,00 | 24,22 | 23,52 | 23,92 | -0,54% | 6.399,00 |
| 29.12.2023 | 24,19 | 24,35 | 23,84 | 24,05 | 0,56% | 3.911,00 |
| 28.12.2023 | 23,52 | 23,92 | 23,52 | 23,92 | 0,48% | 1.221,00 |
| 27.12.2023 | 23,35 | 23,80 | 23,35 | 23,80 | 0,51% | 5.371,00 |
| 26.12.2023 | 23,39 | 23,70 | 23,39 | 23,68 | 0,98% | 2.806,00 |
| 22.12.2023 | 23,69 | 23,78 | 23,45 | 23,45 | -0,76% | 8.847,00 |
| 21.12.2023 | 23,13 | 23,80 | 23,13 | 23,63 | 1,63% | 4.505,00 |
| 20.12.2023 | 23,31 | 23,35 | 23,25 | 23,25 | -0,51% | 5.018,00 |
| 19.12.2023 | 23,26 | 23,51 | 23,26 | 23,37 | -0,13% | 6.439,00 |
| 18.12.2023 | 24,60 | 24,60 | 22,94 | 23,40 | -1,76% | 8.703,00 |
| 15.12.2023 | 23,58 | 23,94 | 23,48 | 23,82 | -1,04% | 4.093,00 |
| 14.12.2023 | 24,00 | 24,10 | 23,82 | 24,07 | -0,29% | 3.159,00 |
| 13.12.2023 | 23,74 | 24,35 | 23,60 | 24,14 | 2,94% | 12.165,00 |
| 12.12.2023 | 23,25 | 23,94 | 23,25 | 23,45 | 0,00% | 3.105,00 |
| 11.12.2023 | 23,31 | 23,47 | 23,27 | 23,45 | -0,47% | 8.523,00 |
| 08.12.2023 | 23,42 | 23,56 | 23,42 | 23,56 | -0,04% | 677,00 |