162,720€
0,11%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 163,55 | 163,60 | 160,85 | 162,58 | 0,02% | - |
| 14.08.2025 | 162,59 | 163,10 | 160,95 | 162,54 | -0,53% | - |
| 13.08.2025 | 162,35 | 163,69 | 159,59 | 163,41 | 2,06% | - |
| 12.08.2025 | 159,47 | 160,71 | 158,00 | 160,11 | 0,30% | - |
| 11.08.2025 | 160,29 | 161,22 | 159,03 | 159,63 | -0,49% | - |
| 08.08.2025 | 161,74 | 162,21 | 160,10 | 160,42 | -0,50% | - |
| 07.08.2025 | 159,80 | 162,64 | 159,74 | 161,23 | 0,74% | - |
| 06.08.2025 | 161,58 | 161,83 | 158,70 | 160,05 | -0,61% | - |
| 05.08.2025 | 158,44 | 163,61 | 158,11 | 161,04 | 1,97% | - |
| 04.08.2025 | 159,94 | 161,23 | 157,61 | 157,93 | -0,94% | - |
| 01.08.2025 | 162,64 | 162,76 | 156,92 | 159,43 | -2,23% | - |
| 31.07.2025 | 172,11 | 172,41 | 162,77 | 163,06 | -5,05% | - |
| 30.07.2025 | 175,99 | 176,87 | 170,35 | 171,74 | -2,31% | - |
| 29.07.2025 | 171,97 | 175,97 | 171,59 | 175,81 | 2,49% | - |
| 28.07.2025 | 172,59 | 174,04 | 171,43 | 171,54 | -0,18% | 272,00 |
| 25.07.2025 | 171,95 | 173,09 | 171,04 | 171,85 | 0,22% | - |
| 24.07.2025 | 172,23 | 173,11 | 171,08 | 171,47 | -0,75% | - |
| 23.07.2025 | 174,88 | 175,31 | 172,06 | 172,76 | -0,72% | - |
| 22.07.2025 | 171,83 | 174,15 | 171,15 | 174,01 | 1,17% | - |
| 21.07.2025 | 174,36 | 175,58 | 171,55 | 171,99 | -1,34% | - |
| 18.07.2025 | 174,36 | 174,90 | 172,02 | 174,33 | -0,01% | - |
| 17.07.2025 | 173,68 | 175,27 | 173,68 | 174,35 | 0,47% | - |
| 16.07.2025 | 171,36 | 174,28 | 170,54 | 173,54 | 0,89% | - |
| 15.07.2025 | 172,98 | 173,29 | 171,12 | 172,01 | -0,64% | - |
| 14.07.2025 | 172,00 | 174,33 | 171,90 | 173,11 | 0,24% | - |
| 11.07.2025 | 172,74 | 173,45 | 170,94 | 172,70 | -0,36% | - |
| 10.07.2025 | 170,61 | 174,67 | 170,32 | 173,32 | 1,13% | - |
| 09.07.2025 | 171,85 | 173,45 | 169,48 | 171,38 | -0,38% | - |
| 08.07.2025 | 172,53 | 173,88 | 171,94 | 172,04 | -0,41% | - |
| 07.07.2025 | 171,70 | 174,62 | 171,62 | 172,74 | 1,01% | - |
| 04.07.2025 | 171,59 | 171,61 | 170,85 | 171,01 | -0,86% | - |
| 03.07.2025 | 171,38 | 173,65 | 170,12 | 172,49 | 0,79% | - |
| 02.07.2025 | 172,70 | 173,85 | 169,24 | 171,13 | -0,81% | - |
| 01.07.2025 | 172,51 | 175,30 | 170,57 | 172,52 | -0,14% | - |
| 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% | - |