165,150€
-0,12%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 164,90 | 165,08 | 164,85 | 165,00 | -0,14% | - |
| 30.06.2026 | 167,75 | 167,98 | 164,58 | 165,23 | -1,97% | - |
| 29.06.2026 | 167,68 | 168,60 | 165,52 | 168,55 | 0,96% | - |
| 26.06.2026 | 163,15 | 167,10 | 162,15 | 166,95 | 1,99% | - |
| 25.06.2026 | 161,48 | 164,85 | 161,45 | 163,70 | 1,24% | - |
| 24.06.2026 | 160,18 | 162,60 | 160,08 | 161,70 | 0,95% | - |
| 23.06.2026 | 156,95 | 160,33 | 156,35 | 160,18 | 1,75% | - |
| 22.06.2026 | 154,52 | 158,15 | 154,15 | 157,43 | 2,42% | - |
| 19.06.2026 | 154,75 | 154,88 | 153,70 | 153,70 | -0,90% | - |
| 18.06.2026 | 156,65 | 158,20 | 154,73 | 155,10 | -0,83% | - |
| 17.06.2026 | 159,13 | 159,77 | 155,98 | 156,40 | -1,74% | - |
| 16.06.2026 | 159,33 | 161,18 | 158,45 | 159,18 | -0,03% | - |
| 15.06.2026 | 162,77 | 163,05 | 158,40 | 159,23 | -1,39% | - |
| 12.06.2026 | 159,55 | 161,65 | 159,25 | 161,48 | 1,46% | - |
| 11.06.2026 | 162,18 | 163,13 | 159,10 | 159,15 | -1,56% | - |
| 10.06.2026 | 161,63 | 162,65 | 160,10 | 161,68 | 0,00% | - |
| 09.06.2026 | 162,73 | 163,68 | 160,52 | 161,68 | -0,63% | - |
| 08.06.2026 | 163,95 | 165,00 | 161,90 | 162,70 | -1,14% | - |
| 05.06.2026 | 162,77 | 165,68 | 162,13 | 164,58 | 1,01% | - |
| 04.06.2026 | 157,83 | 162,98 | 157,77 | 162,93 | 3,15% | - |
| 03.06.2026 | 157,63 | 159,30 | 157,25 | 157,95 | 0,21% | - |
| 02.06.2026 | 156,52 | 157,80 | 155,98 | 157,63 | 0,29% | - |
| 01.06.2026 | 156,80 | 160,10 | 156,52 | 157,18 | 0,42% | - |
| 29.05.2026 | 158,88 | 159,27 | 155,60 | 156,52 | -1,37% | - |
| 28.05.2026 | 160,55 | 160,58 | 158,65 | 158,70 | -0,87% | - |
| 27.05.2026 | 159,23 | 161,75 | 158,95 | 160,10 | 0,57% | - |
| 26.05.2026 | 160,60 | 161,00 | 159,18 | 159,20 | -1,00% | - |
| 25.05.2026 | 160,75 | 161,02 | 160,45 | 160,80 | 0,50% | - |
| 22.05.2026 | 158,83 | 160,83 | 158,25 | 160,00 | 1,01% | - |
| 21.05.2026 | 160,48 | 160,98 | 156,18 | 158,40 | -1,32% | - |
| 20.05.2026 | 159,52 | 161,13 | 159,48 | 160,52 | 0,60% | - |
| 19.05.2026 | 158,77 | 160,35 | 157,83 | 159,58 | 0,63% | - |
| 18.05.2026 | 154,40 | 159,13 | 153,63 | 158,58 | 1,88% | - |
| 15.05.2026 | 157,23 | 158,48 | 155,23 | 155,65 | -1,10% | - |
| 14.05.2026 | 159,68 | 160,93 | 156,98 | 157,38 | -1,18% | - |
| 13.05.2026 | 159,33 | 159,75 | 157,95 | 159,25 | -0,13% | - |
| 12.05.2026 | 159,13 | 160,13 | 157,88 | 159,45 | 0,31% | - |
| 11.05.2026 | 156,25 | 159,10 | 155,68 | 158,95 | 1,71% | - |
| 08.05.2026 | 158,45 | 158,60 | 156,02 | 156,27 | -1,28% | - |
| 07.05.2026 | 158,93 | 158,93 | 157,23 | 158,30 | -0,22% | - |
| 06.05.2026 | 158,23 | 159,98 | 157,93 | 158,65 | 0,11% | - |
| 05.05.2026 | 156,50 | 159,43 | 155,63 | 158,48 | 1,54% | - |
| 04.05.2026 | 156,55 | 157,98 | 155,63 | 156,08 | 0,08% | - |
| 30.04.2026 | 157,10 | 159,00 | 155,02 | 155,95 | -1,27% | - |
| 29.04.2026 | 157,15 | 159,38 | 156,55 | 157,95 | 0,78% | - |
| 28.04.2026 | 148,93 | 156,93 | 148,88 | 156,73 | 5,40% | - |
| 27.04.2026 | 146,73 | 149,05 | 146,45 | 148,70 | 1,04% | - |
| 24.04.2026 | 148,30 | 148,43 | 146,83 | 147,18 | -0,79% | - |
| 23.04.2026 | 145,50 | 148,63 | 145,38 | 148,35 | 1,52% | - |
| 22.04.2026 | 147,20 | 147,68 | 145,30 | 146,13 | -0,53% | - |
| 21.04.2026 | 149,58 | 150,93 | 146,90 | 146,90 | -1,82% | - |
| 20.04.2026 | 146,93 | 149,63 | 146,55 | 149,63 | 1,23% | - |
| 17.04.2026 | 144,35 | 148,25 | 143,38 | 147,80 | 2,71% | - |
| 16.04.2026 | 145,20 | 146,35 | 143,33 | 143,90 | -0,86% | - |
| 15.04.2026 | 144,95 | 145,43 | 143,63 | 145,15 | 0,09% | - |
| 14.04.2026 | 144,00 | 145,10 | 143,35 | 145,02 | 0,62% | - |
| 13.04.2026 | 144,35 | 145,02 | 143,23 | 144,13 | -0,47% | - |
| 10.04.2026 | 144,00 | 145,48 | 143,68 | 144,80 | 0,50% | - |
| 09.04.2026 | 144,35 | 144,80 | 143,43 | 144,08 | -0,28% | - |
| 08.04.2026 | 146,88 | 147,35 | 143,77 | 144,48 | -0,16% | - |
| 07.04.2026 | 144,30 | 145,65 | 143,68 | 144,70 | 0,52% | - |
| 02.04.2026 | 141,28 | 144,89 | 141,14 | 143,95 | 1,10% | - |
| 01.04.2026 | 141,50 | 142,83 | 140,31 | 142,38 | 0,74% | - |
| 31.03.2026 | 140,53 | 141,33 | 138,95 | 141,33 | 0,23% | - |
| 30.03.2026 | 139,96 | 143,23 | 139,96 | 141,00 | 1,00% | - |
| 27.03.2026 | 142,07 | 142,23 | 139,24 | 139,60 | -1,44% | - |
| 26.03.2026 | 141,07 | 143,25 | 140,21 | 141,64 | 0,07% | - |
| 25.03.2026 | 141,48 | 142,38 | 140,53 | 141,54 | 0,25% | - |
| 24.03.2026 | 140,81 | 142,28 | 139,53 | 141,18 | 0,42% | - |
| 23.03.2026 | 138,50 | 142,96 | 138,08 | 140,59 | 0,74% | 630,00 |
| 20.03.2026 | 142,68 | 142,98 | 139,16 | 139,56 | -2,11% | - |
| 19.03.2026 | 145,07 | 145,19 | 142,57 | 142,57 | -1,54% | - |
| 18.03.2026 | 148,68 | 148,94 | 143,61 | 144,80 | -2,10% | - |
| 17.03.2026 | 146,66 | 148,56 | 146,38 | 147,90 | 0,60% | - |
| 16.03.2026 | 148,83 | 149,33 | 146,97 | 147,02 | -0,66% | 600,00 |
| 13.03.2026 | 148,68 | 150,88 | 147,65 | 147,99 | -0,28% | - |
| 12.03.2026 | 147,55 | 150,96 | 147,53 | 148,41 | -0,05% | - |
| 11.03.2026 | 150,32 | 150,67 | 146,95 | 148,49 | -1,25% | - |
| 10.03.2026 | 152,10 | 152,84 | 148,90 | 150,37 | -0,94% | - |
| 09.03.2026 | 151,30 | 152,98 | 149,73 | 151,80 | -0,99% | - |
| 06.03.2026 | 154,70 | 154,74 | 151,27 | 153,32 | -0,76% | - |
| 05.03.2026 | 153,08 | 154,78 | 152,03 | 154,49 | 0,99% | - |
| 04.03.2026 | 152,01 | 153,00 | 150,93 | 152,98 | 0,24% | - |
| 03.03.2026 | 152,09 | 153,28 | 150,84 | 152,61 | -0,32% | - |
| 02.03.2026 | 149,25 | 153,82 | 148,87 | 153,10 | 2,06% | - |
| 27.02.2026 | 151,41 | 151,73 | 147,84 | 150,01 | -1,39% | - |
| 26.02.2026 | 150,50 | 152,83 | 150,50 | 152,12 | 0,72% | - |
| 25.02.2026 | 150,44 | 151,47 | 149,56 | 151,04 | 0,17% | - |
| 24.02.2026 | 149,96 | 150,90 | 148,85 | 150,79 | 0,80% | - |
| 23.02.2026 | 149,16 | 152,20 | 148,70 | 149,59 | -0,61% | - |
| 20.02.2026 | 151,30 | 151,91 | 150,22 | 150,51 | -0,24% | - |
| 19.02.2026 | 151,05 | 152,11 | 149,32 | 150,87 | -0,14% | - |
| 18.02.2026 | 150,12 | 151,24 | 149,47 | 151,08 | 0,79% | 520,00 |
| 17.02.2026 | 148,41 | 150,59 | 146,69 | 149,90 | 0,80% | - |
| 16.02.2026 | 148,69 | 149,14 | 148,60 | 148,71 | 0,20% | - |
| 13.02.2026 | 147,51 | 149,55 | 146,95 | 148,42 | 0,30% | - |
| 12.02.2026 | 151,98 | 152,06 | 146,43 | 147,98 | -2,39% | - |
| 11.02.2026 | 149,26 | 152,47 | 148,15 | 151,61 | 1,64% | - |
| 10.02.2026 | 145,63 | 149,59 | 145,45 | 149,16 | 2,45% | - |
| 09.02.2026 | 146,84 | 146,89 | 144,32 | 145,60 | -0,93% | - |