173,220€
-2,00%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |