175,040€
-5,82%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 185,26 | 186,12 | 175,04 | 175,19 | -6,04% | - |
| 03.04.2025 | 192,42 | 193,91 | 186,26 | 186,45 | -6,20% | - |
| 02.04.2025 | 198,48 | 199,27 | 196,16 | 198,77 | 0,01% | - |
| 01.04.2025 | 197,84 | 200,26 | 195,94 | 198,75 | 0,11% | - |
| 31.03.2025 | 195,43 | 199,58 | 194,60 | 198,53 | 0,97% | - |
| 28.03.2025 | 197,32 | 254,12 | 177,23 | 196,62 | 10,35% | - |
| 27.03.2025 | 199,14 | 201,35 | 178,18 | 178,18 | -16,19% | - |
| 26.03.2025 | 196,90 | 255,65 | 195,87 | 212,61 | -4,09% | - |
| 25.03.2025 | 198,35 | 290,11 | 195,40 | 221,67 | 14,83% | - |
| 24.03.2025 | 194,63 | 256,82 | 179,51 | 193,04 | 6,78% | - |
| 21.03.2025 | 195,21 | 195,25 | 178,50 | 180,79 | -7,26% | - |
| 20.03.2025 | 193,93 | 196,68 | 177,82 | 194,94 | 0,77% | - |
| 19.03.2025 | 192,50 | 194,87 | 179,27 | 193,45 | 0,72% | - |
| 18.03.2025 | 193,74 | 194,57 | 176,32 | 192,06 | 7,30% | - |
| 17.03.2025 | 191,91 | 195,61 | 176,74 | 178,99 | 1,34% | - |
| 14.03.2025 | 192,49 | 192,83 | 176,52 | 176,62 | -1,95% | - |
| 13.03.2025 | 192,95 | 195,40 | 177,92 | 180,14 | -6,64% | - |
| 12.03.2025 | 195,69 | 197,71 | 189,83 | 192,96 | 5,47% | - |
| 11.03.2025 | 199,60 | 199,65 | 182,95 | 182,95 | -1,11% | - |
| 10.03.2025 | 200,85 | 205,20 | 180,43 | 185,00 | -8,13% | - |
| 07.03.2025 | 201,85 | 203,98 | 200,27 | 201,38 | -0,63% | - |
| 06.03.2025 | 207,80 | 207,88 | 200,71 | 202,65 | -2,64% | - |
| 05.03.2025 | 210,93 | 210,93 | 205,52 | 208,15 | -1,05% | 32,00 |
| 04.03.2025 | 217,85 | 218,77 | 210,10 | 210,35 | -3,35% | - |
| 03.03.2025 | 217,58 | 218,33 | 215,05 | 217,65 | -0,17% | - |
| 28.02.2025 | 214,60 | 218,30 | 214,50 | 218,02 | 1,79% | - |
| 27.02.2025 | 211,93 | 215,40 | 211,55 | 214,20 | 1,42% | - |
| 26.02.2025 | 213,55 | 213,88 | 210,63 | 211,20 | -0,71% | - |
| 25.02.2025 | 211,05 | 213,93 | 209,83 | 212,70 | 0,66% | - |
| 24.02.2025 | 209,40 | 212,55 | 209,00 | 211,30 | 1,04% | - |
| 21.02.2025 | 209,10 | 210,15 | 207,33 | 209,13 | 0,18% | - |
| 20.02.2025 | 208,15 | 209,77 | 206,95 | 208,75 | 0,07% | - |
| 19.02.2025 | 208,63 | 210,02 | 207,80 | 208,60 | 0,00% | - |
| 18.02.2025 | 209,30 | 209,80 | 206,88 | 208,60 | -0,13% | - |
| 17.02.2025 | 208,35 | 209,02 | 208,18 | 208,88 | 0,47% | - |
| 14.02.2025 | 210,73 | 211,23 | 207,80 | 207,90 | -1,15% | - |
| 13.02.2025 | 209,13 | 211,77 | 208,63 | 210,33 | 0,30% | - |
| 12.02.2025 | 211,30 | 211,30 | 207,75 | 209,70 | 0,12% | - |
| 11.02.2025 | 212,27 | 212,98 | 209,45 | 209,45 | -1,56% | - |
| 10.02.2025 | 213,65 | 214,70 | 209,75 | 212,77 | -0,20% | - |
| 07.02.2025 | 213,63 | 215,30 | 212,15 | 213,20 | 0,90% | - |
| 06.02.2025 | 216,20 | 217,35 | 210,13 | 211,30 | -1,96% | - |
| 05.02.2025 | 211,80 | 216,65 | 211,30 | 215,52 | 1,39% | - |
| 04.02.2025 | 213,60 | 213,68 | 209,02 | 212,58 | -0,72% | - |
| 03.02.2025 | 213,10 | 215,80 | 211,88 | 214,13 | 0,29% | - |
| 31.01.2025 | 212,02 | 213,93 | 211,18 | 213,50 | 1,14% | - |
| 30.01.2025 | 206,73 | 211,73 | 205,25 | 211,10 | 2,14% | - |
| 29.01.2025 | 210,08 | 211,52 | 206,13 | 206,68 | -1,71% | - |
| 28.01.2025 | 210,40 | 212,15 | 209,38 | 210,27 | 0,18% | - |
| 27.01.2025 | 203,75 | 210,35 | 202,30 | 209,90 | 2,70% | - |
| 24.01.2025 | 204,35 | 205,45 | 201,68 | 204,38 | -0,35% | - |
| 23.01.2025 | 204,85 | 206,55 | 202,75 | 205,10 | -0,44% | - |
| 22.01.2025 | 210,63 | 211,08 | 205,55 | 206,00 | -2,07% | - |
| 21.01.2025 | 210,83 | 212,68 | 208,63 | 210,35 | 0,07% | - |
| 20.01.2025 | 211,63 | 211,88 | 209,98 | 210,20 | -0,99% | - |
| 17.01.2025 | 212,08 | 213,50 | 210,75 | 212,30 | 0,38% | - |
| 16.01.2025 | 211,25 | 212,35 | 209,68 | 211,50 | 0,40% | - |
| 15.01.2025 | 212,10 | 217,00 | 210,55 | 210,65 | -0,59% | - |
| 14.01.2025 | 210,83 | 211,95 | 209,63 | 211,90 | 0,33% | - |
| 13.01.2025 | 205,98 | 211,70 | 205,40 | 211,20 | 2,66% | - |
| 10.01.2025 | 206,20 | 209,08 | 205,18 | 205,73 | -0,08% | - |
| 09.01.2025 | 205,85 | 206,15 | 205,50 | 205,90 | 0,04% | - |
| 08.01.2025 | 204,35 | 205,98 | 203,30 | 205,83 | 0,77% | - |
| 07.01.2025 | 204,45 | 206,93 | 203,25 | 204,25 | -0,28% | - |
| 06.01.2025 | 212,50 | 215,20 | 204,35 | 204,83 | -3,58% | - |
| 03.01.2025 | 211,58 | 212,90 | 210,23 | 212,43 | 0,44% | - |
| 02.01.2025 | 211,02 | 214,77 | 210,73 | 211,50 | 0,75% | - |
| 30.12.2024 | 211,43 | 212,05 | 209,83 | 209,93 | -1,04% | - |
| 27.12.2024 | 214,35 | 214,60 | 211,55 | 212,13 | -0,45% | - |
| 23.12.2024 | 213,52 | 214,40 | 211,48 | 213,08 | -0,01% | - |
| 20.12.2024 | 209,27 | 214,65 | 207,40 | 213,10 | 1,86% | - |
| 19.12.2024 | 211,98 | 214,05 | 209,00 | 209,20 | -1,45% | - |
| 18.12.2024 | 216,33 | 218,20 | 212,27 | 212,27 | -1,86% | - |
| 17.12.2024 | 216,10 | 219,38 | 215,02 | 216,30 | -0,13% | - |
| 16.12.2024 | 215,55 | 219,15 | 215,20 | 216,58 | 0,42% | - |
| 13.12.2024 | 217,85 | 218,25 | 215,23 | 215,68 | -0,82% | - |
| 12.12.2024 | 214,75 | 220,50 | 214,25 | 217,45 | 0,95% | - |
| 11.12.2024 | 213,80 | 216,23 | 213,73 | 215,40 | 0,76% | - |
| 10.12.2024 | 214,95 | 217,83 | 212,48 | 213,77 | -0,60% | - |
| 09.12.2024 | 214,60 | 215,70 | 212,43 | 215,08 | 0,36% | - |
| 06.12.2024 | 213,98 | 215,35 | 213,20 | 214,30 | 0,19% | - |
| 05.12.2024 | 216,65 | 216,70 | 213,52 | 213,90 | -1,29% | - |
| 04.12.2024 | 217,80 | 218,98 | 215,88 | 216,70 | -0,30% | - |
| 03.12.2024 | 219,83 | 219,93 | 217,15 | 217,35 | -1,15% | - |
| 02.12.2024 | 225,88 | 226,68 | 218,98 | 219,88 | 23,88% | - |
| 29.11.2024 | 225,38 | 227,35 | 173,41 | 177,49 | -21,43% | - |
| 28.11.2024 | 225,65 | 226,05 | 225,45 | 225,90 | 0,40% | - |
| 27.11.2024 | 224,70 | 227,05 | 222,85 | 225,00 | 0,28% | - |
| 26.11.2024 | 222,40 | 225,73 | 220,58 | 224,38 | 1,13% | - |
| 25.11.2024 | 222,55 | 224,77 | 220,73 | 221,88 | -0,39% | - |
| 22.11.2024 | 220,43 | 224,30 | 219,98 | 222,75 | 1,14% | - |
| 21.11.2024 | 216,33 | 221,08 | 215,95 | 220,25 | 1,79% | - |
| 20.11.2024 | 217,18 | 218,05 | 214,70 | 216,38 | -0,07% | - |
| 19.11.2024 | 216,45 | 217,27 | 214,02 | 216,52 | 0,09% | - |
| 18.11.2024 | 217,77 | 218,25 | 215,52 | 216,33 | -0,59% | - |
| 15.11.2024 | 215,08 | 218,50 | 214,33 | 217,60 | 0,40% | - |
| 14.11.2024 | 220,68 | 222,23 | 216,30 | 216,73 | -1,83% | - |
| 13.11.2024 | 216,25 | 221,33 | 215,75 | 220,77 | 1,81% | - |
| 12.11.2024 | 218,18 | 219,08 | 216,73 | 216,85 | -0,52% | - |
| 11.11.2024 | 218,38 | 220,77 | 217,98 | 217,98 | -0,06% | - |