199,240€
-0,22%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 201,33 | 201,43 | 198,64 | 199,11 | -1,24% | - |
| 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% | - |
| 02.08.2024 | 196,04 | 201,55 | 190,95 | 192,21 | -2,52% | - |
| 01.08.2024 | 189,78 | 198,17 | 189,45 | 197,18 | 4,20% | - |
| 31.07.2024 | 190,54 | 192,24 | 189,10 | 189,23 | -0,69% | - |
| 30.07.2024 | 192,55 | 193,52 | 188,62 | 190,55 | -1,01% | - |
| 29.07.2024 | 190,88 | 193,08 | 190,23 | 192,50 | 1,21% | - |
| 26.07.2024 | 187,38 | 191,24 | 186,83 | 190,20 | 1,71% | - |
| 25.07.2024 | 190,36 | 192,80 | 186,00 | 187,00 | -1,60% | 90,00 |
| 24.07.2024 | 191,47 | 192,67 | 189,48 | 190,04 | -0,86% | - |
| 23.07.2024 | 191,95 | 193,14 | 191,39 | 191,68 | -0,18% | - |
| 22.07.2024 | 190,54 | 192,85 | 190,08 | 192,03 | 0,85% | - |
| 19.07.2024 | 191,76 | 193,44 | 190,11 | 190,41 | -0,64% | - |
| 18.07.2024 | 190,54 | 193,62 | 189,27 | 191,63 | 0,80% | - |
| 17.07.2024 | 188,39 | 190,99 | 187,05 | 190,11 | 0,93% | - |
| 16.07.2024 | 186,78 | 189,06 | 186,14 | 188,35 | 1,05% | - |
| 15.07.2024 | 185,74 | 188,20 | 185,08 | 186,39 | 0,64% | - |
| 12.07.2024 | 186,96 | 187,16 | 184,31 | 185,20 | -0,76% | - |
| 11.07.2024 | 187,95 | 191,35 | 186,15 | 186,61 | -0,73% | - |
| 10.07.2024 | 188,29 | 189,43 | 186,99 | 187,98 | -0,22% | - |
| 09.07.2024 | 187,83 | 189,99 | 186,84 | 188,40 | 0,37% | - |
| 08.07.2024 | 186,92 | 188,19 | 186,60 | 187,71 | 0,22% | - |
| 05.07.2024 | 186,10 | 187,43 | 184,99 | 187,29 | 0,59% | - |
| 04.07.2024 | 186,51 | 186,95 | 186,15 | 186,19 | -0,61% | - |
| 03.07.2024 | 190,06 | 191,64 | 181,74 | 187,34 | -1,36% | - |
| 02.07.2024 | 190,34 | 191,26 | 189,30 | 189,93 | -0,23% | - |
| 01.07.2024 | 192,71 | 193,00 | 190,36 | 190,36 | -1,48% | - |
| 28.06.2024 | 191,20 | 194,36 | 190,47 | 193,21 | 1,26% | - |
| 27.06.2024 | 190,42 | 192,69 | 189,68 | 190,80 | -0,02% | - |
| 26.06.2024 | 190,84 | 192,14 | 190,07 | 190,84 | 0,01% | - |
| 25.06.2024 | 192,49 | 193,43 | 190,09 | 190,82 | -0,74% | - |
| 24.06.2024 | 190,44 | 193,98 | 189,60 | 192,24 | 0,82% | - |
| 21.06.2024 | 188,48 | 192,66 | 188,12 | 190,67 | 1,00% | - |
| 20.06.2024 | 188,42 | 189,63 | 187,41 | 188,78 | 0,41% | - |
| 19.06.2024 | 188,37 | 188,53 | 187,93 | 188,01 | -0,14% | - |
| 18.06.2024 | 188,29 | 188,93 | 186,96 | 188,28 | 0,23% | - |
| 17.06.2024 | 188,53 | 188,86 | 186,08 | 187,84 | -0,36% | - |
| 14.06.2024 | 186,24 | 188,58 | 185,22 | 188,52 | 1,35% | - |
| 13.06.2024 | 183,75 | 186,62 | 183,21 | 186,00 | 1,17% | - |
| 12.06.2024 | 183,74 | 185,55 | 183,18 | 183,85 | 0,16% | - |
| 11.06.2024 | 184,98 | 185,47 | 182,90 | 183,55 | -1,03% | - |
| 10.06.2024 | 183,43 | 186,38 | 182,70 | 185,46 | 1,49% | - |
| 07.06.2024 | 182,30 | 183,41 | 180,78 | 182,73 | 0,41% | - |
| 06.06.2024 | 182,29 | 182,62 | 180,69 | 181,99 | -0,28% | - |
| 05.06.2024 | 181,52 | 182,51 | 179,26 | 182,50 | 0,80% | - |
| 04.06.2024 | 178,22 | 181,85 | 177,75 | 181,06 | 1,47% | - |
| 03.06.2024 | 178,02 | 179,44 | 177,45 | 178,43 | 0,47% | - |
| 31.05.2024 | 175,51 | 177,76 | 174,84 | 177,60 | 1,33% | - |
| 30.05.2024 | 173,24 | 176,04 | 172,54 | 175,27 | 0,29% | - |
| 29.05.2024 | 176,54 | 176,70 | 172,13 | 174,76 | -1,27% | - |
| 28.05.2024 | 179,74 | 180,85 | 176,94 | 177,01 | -1,75% | - |
| 27.05.2024 | 180,03 | 180,17 | 179,61 | 180,17 | 0,07% | - |
| 24.05.2024 | 178,66 | 180,83 | 178,66 | 180,05 | 0,40% | - |
| 23.05.2024 | 182,70 | 182,83 | 179,33 | 179,33 | -1,76% | - |
| 22.05.2024 | 182,87 | 185,19 | 182,39 | 182,55 | -0,11% | - |
| 21.05.2024 | 181,46 | 183,01 | 181,26 | 182,75 | 0,65% | - |