173,370€
1,87%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 172,51 | 175,30 | 170,57 | 173,50 | 0,43% | - |
| 30.06.2025 | 173,91 | 173,99 | 169,90 | 172,76 | -1,04% | - |
| 27.06.2025 | 174,98 | 176,22 | 173,82 | 174,58 | 0,02% | - |
| 26.06.2025 | 172,45 | 174,82 | 171,74 | 174,54 | 1,07% | - |
| 25.06.2025 | 177,64 | 177,90 | 172,42 | 172,70 | -2,71% | - |
| 24.06.2025 | 180,17 | 180,59 | 176,78 | 177,51 | -1,09% | - |
| 23.06.2025 | 179,35 | 182,48 | 177,71 | 179,47 | -0,22% | - |
| 20.06.2025 | 178,77 | 181,44 | 178,50 | 179,86 | 1,07% | - |
| 19.06.2025 | 179,75 | 179,81 | 177,95 | 177,95 | -1,08% | - |
| 18.06.2025 | 179,43 | 180,92 | 178,80 | 179,89 | 0,12% | - |
| 17.06.2025 | 178,55 | 180,11 | 177,83 | 179,68 | 0,27% | - |
| 16.06.2025 | 178,70 | 180,49 | 178,38 | 179,20 | 0,53% | - |
| 13.06.2025 | 178,80 | 181,32 | 177,08 | 178,25 | -1,16% | - |
| 12.06.2025 | 178,49 | 180,57 | 176,66 | 180,34 | 0,26% | - |
| 11.06.2025 | 181,64 | 182,62 | 179,12 | 179,87 | -1,16% | - |
| 10.06.2025 | 181,10 | 183,04 | 180,41 | 181,98 | 0,36% | - |
| 09.06.2025 | 177,66 | 182,37 | 177,58 | 181,33 | 1,69% | - |
| 06.06.2025 | 178,02 | 180,32 | 177,34 | 178,31 | 0,56% | - |
| 05.06.2025 | 179,26 | 180,02 | 177,09 | 177,32 | -1,12% | - |
| 04.06.2025 | 179,49 | 180,08 | 176,17 | 179,32 | -0,07% | - |
| 03.06.2025 | 180,81 | 181,78 | 177,12 | 179,45 | -0,81% | - |
| 02.06.2025 | 180,98 | 181,37 | 177,74 | 180,91 | -0,52% | - |
| 30.05.2025 | 182,00 | 182,60 | 179,70 | 181,85 | 0,34% | - |
| 29.05.2025 | 180,23 | 181,51 | 177,72 | 181,23 | 1,37% | - |
| 28.05.2025 | 177,86 | 179,58 | 177,10 | 178,78 | 0,52% | - |
| 27.05.2025 | 175,69 | 178,60 | 174,36 | 177,86 | 1,10% | - |
| 26.05.2025 | 174,86 | 176,12 | 174,86 | 175,92 | 0,94% | - |
| 23.05.2025 | 176,41 | 176,81 | 173,73 | 174,29 | -1,40% | - |
| 22.05.2025 | 178,10 | 178,71 | 175,82 | 176,76 | -0,86% | - |
| 21.05.2025 | 183,39 | 183,53 | 178,23 | 178,29 | -3,57% | - |
| 20.05.2025 | 185,06 | 185,90 | 184,17 | 184,89 | -0,39% | - |
| 19.05.2025 | 184,74 | 185,66 | 182,53 | 185,61 | -0,47% | - |
| 16.05.2025 | 183,27 | 186,70 | 181,91 | 186,48 | 1,46% | 40,00 |
| 15.05.2025 | 179,13 | 183,99 | 178,55 | 183,80 | 1,91% | - |
| 14.05.2025 | 183,07 | 183,70 | 179,00 | 180,36 | -1,49% | - |
| 13.05.2025 | 187,29 | 187,83 | 182,48 | 183,08 | -2,64% | - |
| 12.05.2025 | 185,14 | 190,32 | 184,89 | 188,04 | 3,05% | - |
| 09.05.2025 | 182,06 | 183,49 | 179,91 | 182,47 | 0,26% | - |
| 08.05.2025 | 184,93 | 185,97 | 181,07 | 182,00 | -1,03% | - |
| 07.05.2025 | 183,78 | 184,90 | 182,81 | 183,89 | 0,64% | - |
| 06.05.2025 | 185,13 | 185,58 | 182,25 | 182,72 | -1,62% | - |
| 05.05.2025 | 186,17 | 187,01 | 184,24 | 185,73 | -1,03% | - |
| 02.05.2025 | 184,53 | 188,14 | 183,21 | 187,66 | 1,36% | - |
| 30.04.2025 | 182,42 | 186,02 | 179,87 | 185,14 | 1,65% | - |
| 29.04.2025 | 182,61 | 183,50 | 179,80 | 182,13 | 0,10% | - |
| 28.04.2025 | 180,02 | 183,26 | 180,02 | 181,94 | 0,39% | - |
| 25.04.2025 | 182,50 | 182,86 | 179,79 | 181,23 | -0,26% | - |
| 24.04.2025 | 181,20 | 183,31 | 179,84 | 181,70 | -0,32% | - |
| 23.04.2025 | 183,70 | 185,66 | 180,72 | 182,29 | 0,80% | - |
| 22.04.2025 | 174,63 | 181,13 | 174,63 | 180,84 | 1,22% | - |
| 17.04.2025 | 177,57 | 180,47 | 173,21 | 178,66 | 1,67% | - |
| 16.04.2025 | 174,86 | 178,71 | 174,33 | 175,72 | -1,07% | - |
| 15.04.2025 | 176,71 | 178,84 | 176,03 | 177,62 | 0,43% | - |
| 14.04.2025 | 170,34 | 177,48 | 169,78 | 176,86 | 3,92% | - |
| 11.04.2025 | 173,11 | 173,79 | 165,46 | 170,19 | -1,41% | - |
| 10.04.2025 | 182,70 | 183,04 | 168,52 | 172,63 | -5,77% | - |
| 09.04.2025 | 166,08 | 184,14 | 163,48 | 183,21 | 7,10% | - |
| 08.04.2025 | 174,77 | 178,65 | 169,22 | 171,07 | -1,10% | - |
| 07.04.2025 | 169,08 | 177,96 | 166,12 | 172,98 | -1,21% | - |
| 04.04.2025 | 185,26 | 186,12 | 175,04 | 175,09 | -6,09% | - |
| 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% | - |