208,250€
-1,28%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 211,63 | 219,73 | 211,25 | 218,10 | 3,36% | - |
| 07.11.2024 | 209,70 | 211,95 | 207,68 | 211,00 | 0,68% | - |
| 06.11.2024 | 214,52 | 217,77 | 207,65 | 209,58 | 1,26% | - |
| 05.11.2024 | 201,08 | 207,13 | 200,34 | 206,98 | 3,08% | - |
| 04.11.2024 | 198,52 | 200,80 | 198,04 | 200,80 | 8,69% | - |
| 01.11.2024 | 203,93 | 205,02 | 184,74 | 184,75 | -0,95% | - |
| 31.10.2024 | 209,00 | 211,44 | 186,47 | 186,53 | -14,80% | - |
| 30.10.2024 | 210,27 | 218,93 | 204,04 | 218,93 | 9,68% | - |
| 29.10.2024 | 211,58 | 212,55 | 189,84 | 199,61 | -5,71% | - |
| 28.10.2024 | 210,43 | 220,45 | 203,31 | 211,70 | 0,98% | - |
| 25.10.2024 | 212,25 | 212,85 | 209,60 | 209,65 | -1,27% | - |
| 24.10.2024 | 212,43 | 214,02 | 211,63 | 212,35 | -0,26% | - |
| 23.10.2024 | 207,43 | 213,50 | 207,33 | 212,90 | 2,27% | - |
| 22.10.2024 | 206,83 | 209,08 | 205,98 | 208,18 | 0,40% | - |
| 21.10.2024 | 208,05 | 209,63 | 205,95 | 207,35 | -0,78% | - |
| 18.10.2024 | 207,88 | 209,58 | 207,13 | 208,98 | 0,38% | - |
| 17.10.2024 | 207,70 | 209,15 | 206,70 | 208,18 | 0,20% | - |
| 16.10.2024 | 205,15 | 207,75 | 205,15 | 207,75 | 1,14% | - |
| 15.10.2024 | 203,70 | 207,48 | 202,15 | 205,40 | 1,10% | - |
| 14.10.2024 | 200,92 | 203,83 | 200,48 | 203,18 | 1,04% | - |
| 11.10.2024 | 198,29 | 201,08 | 197,78 | 201,08 | 1,37% | - |
| 10.10.2024 | 199,55 | 200,79 | 197,79 | 198,35 | -0,82% | - |
| 09.10.2024 | 198,91 | 199,99 | 197,73 | 199,99 | 0,48% | - |
| 08.10.2024 | 198,48 | 199,91 | 197,70 | 199,03 | 0,17% | - |
| 07.10.2024 | 201,33 | 201,43 | 197,67 | 198,69 | -1,44% | - |
| 04.10.2024 | 200,27 | 202,93 | 199,05 | 201,60 | 0,72% | - |
| 03.10.2024 | 201,98 | 202,15 | 199,66 | 200,16 | -0,89% | - |
| 02.10.2024 | 200,27 | 201,95 | 199,63 | 201,95 | 0,60% | - |
| 01.10.2024 | 202,05 | 203,88 | 200,33 | 200,74 | -0,86% | - |
| 30.09.2024 | 200,11 | 202,48 | 198,77 | 202,48 | 0,46% | - |
| 27.09.2024 | 203,15 | 204,08 | 201,55 | 201,55 | -0,47% | - |
| 26.09.2024 | 206,70 | 207,30 | 201,93 | 202,50 | -1,88% | - |
| 25.09.2024 | 204,93 | 207,25 | 204,90 | 206,38 | 0,16% | - |
| 24.09.2024 | 209,68 | 210,08 | 206,05 | 206,05 | -1,08% | - |
| 23.09.2024 | 206,35 | 210,05 | 206,05 | 208,30 | 1,63% | - |
| 20.09.2024 | 206,38 | 207,02 | 204,58 | 204,95 | -0,81% | - |
| 19.09.2024 | 208,20 | 209,63 | 205,75 | 206,63 | -0,39% | - |
| 18.09.2024 | 207,80 | 209,15 | 206,20 | 207,43 | -0,08% | - |
| 17.09.2024 | 209,23 | 210,60 | 207,25 | 207,60 | -0,79% | - |
| 16.09.2024 | 211,43 | 212,08 | 208,95 | 209,25 | -1,13% | - |
| 13.09.2024 | 209,02 | 211,65 | 208,80 | 211,65 | 1,15% | - |
| 12.09.2024 | 209,20 | 209,88 | 207,13 | 209,25 | 0,22% | - |
| 11.09.2024 | 206,70 | 208,93 | 205,85 | 208,80 | 0,35% | - |
| 10.09.2024 | 203,90 | 208,08 | 203,70 | 208,08 | 1,79% | - |
| 09.09.2024 | 202,40 | 204,58 | 201,98 | 204,43 | 1,28% | - |
| 06.09.2024 | 203,45 | 203,50 | 198,78 | 201,85 | -1,01% | - |
| 05.09.2024 | 204,95 | 207,43 | 203,27 | 203,90 | -0,59% | - |
| 04.09.2024 | 204,70 | 207,88 | 203,80 | 205,10 | -0,18% | - |
| 03.09.2024 | 203,88 | 206,80 | 203,08 | 205,48 | 0,72% | - |
| 02.09.2024 | 204,23 | 204,25 | 203,45 | 204,00 | -0,17% | - |
| 30.08.2024 | 201,68 | 204,73 | 199,98 | 204,35 | 2,00% | - |
| 29.08.2024 | 200,86 | 202,68 | 199,42 | 200,35 | -0,27% | - |
| 28.08.2024 | 198,69 | 201,48 | 198,51 | 200,89 | 1,47% | - |
| 27.08.2024 | 196,90 | 198,02 | 195,23 | 197,97 | 0,47% | - |
| 26.08.2024 | 198,24 | 199,75 | 196,50 | 197,04 | -0,52% | - |
| 23.08.2024 | 196,33 | 198,14 | 195,99 | 198,07 | 1,04% | - |
| 22.08.2024 | 194,76 | 196,32 | 194,59 | 196,03 | 0,71% | - |
| 21.08.2024 | 194,94 | 195,21 | 193,53 | 194,65 | -0,10% | 315,00 |
| 20.08.2024 | 195,04 | 195,33 | 193,94 | 194,84 | -0,07% | - |
| 19.08.2024 | 194,77 | 196,44 | 194,49 | 194,98 | -0,11% | - |
| 16.08.2024 | 195,84 | 195,91 | 194,05 | 195,19 | -0,18% | - |
| 15.08.2024 | 194,36 | 196,50 | 193,61 | 195,54 | 0,77% | - |
| 14.08.2024 | 192,80 | 194,67 | 191,98 | 194,05 | 0,66% | - |
| 13.08.2024 | 191,73 | 193,92 | 191,09 | 192,77 | 0,65% | - |
| 12.08.2024 | 192,80 | 193,21 | 190,32 | 191,52 | -0,79% | - |
| 09.08.2024 | 190,88 | 193,32 | 189,88 | 193,04 | 1,15% | - |
| 08.08.2024 | 189,92 | 192,82 | 189,26 | 190,85 | 0,36% | - |
| 07.08.2024 | 192,89 | 193,98 | 189,85 | 190,17 | -0,45% | - |
| 06.08.2024 | 188,10 | 192,15 | 186,64 | 191,03 | 2,72% | - |
| 05.08.2024 | 190,25 | 192,28 | 184,86 | 185,98 | -3,24% | - |