160,530€
1,32%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 159,89 | 160,01 | 159,69 | 159,75 | 0,83% | - |
| 14.10.2025 | 158,71 | 160,26 | 158,20 | 158,44 | -0,16% | - |
| 13.10.2025 | 159,77 | 160,44 | 158,70 | 158,70 | 0,67% | - |
| 10.10.2025 | 160,85 | 161,70 | 157,64 | 157,64 | -1,89% | - |
| 09.10.2025 | 160,13 | 162,20 | 160,13 | 160,68 | 0,78% | - |
| 08.10.2025 | 161,51 | 161,78 | 159,44 | 159,44 | -0,13% | - |
| 07.10.2025 | 160,09 | 162,55 | 159,64 | 159,64 | 0,31% | - |
| 06.10.2025 | 162,83 | 164,13 | 159,14 | 159,14 | -1,74% | - |
| 03.10.2025 | 162,53 | 164,01 | 161,96 | 161,96 | 0,40% | - |
| 02.10.2025 | 163,09 | 163,17 | 161,32 | 161,32 | -0,74% | - |
| 01.10.2025 | 163,54 | 165,23 | 162,52 | 162,52 | -0,53% | - |
| 30.09.2025 | 163,35 | 164,00 | 162,12 | 163,39 | -0,43% | - |
| 29.09.2025 | 166,48 | 166,98 | 164,10 | 164,10 | -0,88% | - |
| 26.09.2025 | 164,09 | 166,87 | 163,86 | 165,56 | 0,44% | - |
| 25.09.2025 | 164,25 | 165,73 | 163,75 | 164,83 | 0,79% | - |
| 24.09.2025 | 164,97 | 166,98 | 163,54 | 163,54 | 0,07% | - |
| 23.09.2025 | 163,63 | 165,63 | 161,28 | 163,42 | 0,29% | - |
| 22.09.2025 | 164,14 | 164,62 | 162,80 | 162,94 | -0,20% | - |
| 19.09.2025 | 164,43 | 165,76 | 163,26 | 163,26 | -1,28% | - |
| 18.09.2025 | 163,67 | 166,26 | 163,28 | 165,38 | 1,83% | 27,00 |
| 17.09.2025 | 162,18 | 164,09 | 162,04 | 162,40 | 0,30% | - |
| 16.09.2025 | 163,88 | 163,89 | 161,70 | 161,92 | -0,80% | - |
| 15.09.2025 | 166,52 | 167,99 | 163,22 | 163,22 | -2,69% | - |
| 12.09.2025 | 167,89 | 167,91 | 167,29 | 167,73 | 0,58% | - |
| 11.09.2025 | 164,77 | 167,98 | 164,75 | 166,76 | 0,14% | - |
| 10.09.2025 | 166,62 | 166,87 | 166,44 | 166,53 | 0,89% | - |
| 09.09.2025 | 165,27 | 166,72 | 165,00 | 165,06 | 1,09% | - |
| 08.09.2025 | 166,81 | 167,57 | 163,28 | 163,28 | -1,40% | - |
| 05.09.2025 | 165,27 | 167,37 | 164,11 | 165,60 | 0,96% | - |
| 04.09.2025 | 163,85 | 165,70 | 163,43 | 164,02 | 1,06% | - |
| 03.09.2025 | 161,86 | 163,86 | 161,52 | 162,30 | 0,47% | - |
| 02.09.2025 | 167,24 | 168,13 | 161,54 | 161,54 | -3,01% | - |
| 01.09.2025 | 167,18 | 167,53 | 166,56 | 166,56 | -0,48% | - |
| 29.08.2025 | 166,55 | 167,86 | 165,99 | 167,37 | 0,50% | - |
| 28.08.2025 | 167,01 | 167,39 | 165,25 | 166,54 | 0,77% | - |
| 27.08.2025 | 165,28 | 166,91 | 165,14 | 165,26 | 0,58% | - |
| 26.08.2025 | 165,11 | 166,49 | 164,30 | 164,30 | -0,91% | - |
| 25.08.2025 | 165,38 | 165,90 | 163,53 | 165,81 | 0,33% | - |
| 22.08.2025 | 164,39 | 166,42 | 163,91 | 165,27 | 0,76% | - |
| 21.08.2025 | 163,59 | 165,14 | 162,14 | 164,03 | 0,29% | - |
| 20.08.2025 | 164,13 | 166,13 | 163,47 | 163,56 | -0,40% | - |
| 19.08.2025 | 161,30 | 164,97 | 160,68 | 164,21 | 1,67% | - |
| 18.08.2025 | 162,97 | 163,73 | 161,20 | 161,51 | -0,66% | - |
| 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% | - |