166,040€
0,31%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2023 | 167,23 | 169,31 | 164,77 | 165,53 | -1,28% | - |
| 25.09.2023 | 167,13 | 168,79 | 165,84 | 167,67 | 0,48% | - |
| 22.09.2023 | 168,89 | 169,84 | 166,24 | 166,87 | -1,19% | - |
| 21.09.2023 | 171,40 | 171,76 | 167,64 | 168,88 | -1,47% | - |
| 20.09.2023 | 169,55 | 172,49 | 168,89 | 171,40 | 1,03% | - |
| 19.09.2023 | 170,36 | 171,84 | 168,61 | 169,66 | -0,38% | - |
| 18.09.2023 | 172,50 | 172,68 | 168,59 | 170,30 | -1,28% | - |
| 15.09.2023 | 172,64 | 173,20 | 170,61 | 172,50 | 0,08% | - |
| 14.09.2023 | 167,77 | 173,64 | 167,65 | 172,37 | 2,75% | - |
| 13.09.2023 | 168,18 | 170,09 | 166,59 | 167,75 | -0,57% | - |
| 12.09.2023 | 167,10 | 169,52 | 165,36 | 168,71 | 1,04% | - |
| 11.09.2023 | 167,40 | 168,49 | 165,28 | 166,98 | -0,26% | - |
| 08.09.2023 | 169,32 | 170,25 | 166,30 | 167,42 | -1,15% | - |
| 07.09.2023 | 167,09 | 171,82 | 165,51 | 169,37 | 1,27% | - |
| 06.09.2023 | 167,57 | 168,76 | 165,09 | 167,25 | -0,28% | - |
| 05.09.2023 | 167,84 | 170,93 | 166,92 | 167,72 | 0,02% | - |
| 04.09.2023 | 168,16 | 168,33 | 167,65 | 167,69 | -0,43% | - |
| 01.09.2023 | 169,81 | 170,69 | 167,17 | 168,41 | -0,67% | - |
| 31.08.2023 | 169,97 | 171,34 | 168,77 | 169,55 | -0,01% | - |
| 30.08.2023 | 169,44 | 170,55 | 167,66 | 169,56 | 0,34% | - |
| 29.08.2023 | 168,59 | 170,36 | 167,26 | 168,98 | 0,26% | - |
| 28.08.2023 | 168,15 | 171,11 | 167,80 | 168,54 | -0,09% | - |
| 25.08.2023 | 168,02 | 170,18 | 166,87 | 168,70 | 0,88% | - |
| 24.08.2023 | 166,41 | 170,37 | 166,05 | 167,23 | 0,55% | - |
| 23.08.2023 | 164,12 | 166,80 | 163,54 | 166,31 | 1,49% | - |
| 22.08.2023 | 162,65 | 165,59 | 162,47 | 163,87 | 0,56% | 16,00 |
| 21.08.2023 | 164,58 | 165,21 | 160,94 | 162,95 | -1,22% | - |
| 18.08.2023 | 164,60 | 166,54 | 162,98 | 164,97 | 0,19% | - |
| 17.08.2023 | 165,72 | 168,11 | 163,98 | 164,65 | -0,47% | - |
| 16.08.2023 | 165,25 | 166,87 | 163,67 | 165,43 | -0,01% | - |
| 15.08.2023 | 167,50 | 167,50 | 164,49 | 165,44 | -2,80% | - |
| 14.08.2023 | 170,93 | 172,71 | 166,77 | 170,20 | -0,53% | - |
| 11.08.2023 | 168,56 | 172,07 | 167,40 | 171,10 | 1,49% | - |
| 10.08.2023 | 169,35 | 171,27 | 167,76 | 168,58 | -0,16% | 345,00 |
| 09.08.2023 | 168,95 | 170,21 | 167,06 | 168,85 | -0,24% | - |
| 08.08.2023 | 170,37 | 171,15 | 167,78 | 169,26 | -0,84% | - |
| 07.08.2023 | 168,57 | 171,61 | 167,77 | 170,69 | 1,63% | - |
| 04.08.2023 | 168,71 | 170,36 | 166,09 | 167,96 | -0,31% | - |
| 03.08.2023 | 170,42 | 172,25 | 163,99 | 168,49 | -0,93% | - |
| 02.08.2023 | 170,32 | 172,64 | 168,93 | 170,08 | -0,37% | - |
| 01.08.2023 | 171,51 | 175,07 | 169,71 | 170,72 | -0,50% | - |
| 31.07.2023 | 168,89 | 172,72 | 168,08 | 171,57 | 1,60% | - |
| 28.07.2023 | 170,08 | 172,27 | 166,39 | 168,87 | -0,67% | - |
| 27.07.2023 | 172,83 | 175,18 | 167,71 | 170,01 | -1,59% | - |
| 26.07.2023 | 173,95 | 176,16 | 171,01 | 172,75 | -0,81% | - |
| 25.07.2023 | 177,43 | 179,04 | 173,73 | 174,16 | -1,96% | - |
| 24.07.2023 | 177,14 | 179,65 | 176,45 | 177,65 | 0,13% | - |
| 21.07.2023 | 176,95 | 178,56 | 175,85 | 177,42 | 0,33% | - |
| 20.07.2023 | 173,40 | 177,61 | 171,42 | 176,84 | 1,91% | - |
| 19.07.2023 | 172,13 | 174,26 | 170,77 | 173,52 | 0,97% | - |
| 18.07.2023 | 172,42 | 173,87 | 169,91 | 171,86 | -0,42% | - |
| 17.07.2023 | 175,95 | 177,18 | 171,45 | 172,58 | -2,03% | - |
| 14.07.2023 | 174,11 | 176,36 | 172,71 | 176,15 | 1,03% | - |
| 13.07.2023 | 174,66 | 175,18 | 172,42 | 174,35 | -0,07% | - |
| 12.07.2023 | 176,08 | 178,96 | 173,87 | 174,47 | -1,13% | - |
| 11.07.2023 | 174,74 | 177,33 | 174,04 | 176,46 | 0,92% | - |
| 10.07.2023 | 173,82 | 176,00 | 172,58 | 174,85 | 0,34% | - |
| 07.07.2023 | 176,66 | 176,86 | 173,54 | 174,25 | -1,40% | - |
| 06.07.2023 | 174,48 | 177,51 | 168,99 | 176,73 | 0,88% | - |
| 05.07.2023 | 174,80 | 177,66 | 171,73 | 175,18 | 0,21% | - |
| 04.07.2023 | 174,71 | 174,83 | 174,39 | 174,82 | 0,10% | - |
| 03.07.2023 | 173,48 | 176,23 | 171,83 | 174,65 | 0,71% | - |
| 30.06.2023 | 172,95 | 175,06 | 170,78 | 173,42 | 0,24% | - |
| 29.06.2023 | 169,99 | 174,09 | 169,03 | 173,00 | 1,29% | - |
| 28.06.2023 | 171,66 | 173,01 | 169,62 | 170,80 | 0,68% | - |
| 27.06.2023 | 170,37 | 172,32 | 168,44 | 169,64 | -0,59% | - |
| 26.06.2023 | 166,51 | 170,67 | 164,59 | 170,65 | 2,38% | - |
| 23.06.2023 | 168,55 | 170,35 | 165,88 | 166,68 | -1,25% | - |
| 22.06.2023 | 172,07 | 173,29 | 166,17 | 168,79 | -1,67% | - |
| 21.06.2023 | 174,18 | 174,59 | 170,72 | 171,66 | -1,76% | - |
| 20.06.2023 | 175,50 | 176,52 | 172,61 | 174,74 | -0,50% | - |
| 19.06.2023 | 175,66 | 176,26 | 175,50 | 175,62 | -0,24% | - |
| 16.06.2023 | 173,94 | 176,81 | 173,71 | 176,04 | 1,13% | - |
| 15.06.2023 | 175,73 | 175,73 | 172,17 | 174,08 | -0,37% | - |
| 14.06.2023 | 175,13 | 176,65 | 173,63 | 174,72 | -0,29% | - |
| 13.06.2023 | 174,04 | 176,07 | 171,82 | 175,23 | 0,68% | - |
| 12.06.2023 | 175,33 | 175,67 | 172,55 | 174,04 | -0,69% | - |
| 09.06.2023 | 172,76 | 176,10 | 172,48 | 175,25 | 1,45% | - |
| 08.06.2023 | 173,56 | 173,86 | 169,43 | 172,75 | -0,76% | - |
| 07.06.2023 | 171,18 | 174,61 | 170,09 | 174,07 | 1,66% | - |
| 06.06.2023 | 169,18 | 171,93 | 168,42 | 171,23 | 1,08% | - |
| 05.06.2023 | 169,46 | 175,63 | 168,33 | 169,40 | 0,12% | - |
| 02.06.2023 | 164,35 | 170,30 | 164,28 | 169,19 | 3,29% | - |
| 01.06.2023 | 162,79 | 164,83 | 159,83 | 163,80 | 0,61% | - |
| 31.05.2023 | 160,97 | 164,38 | 160,69 | 162,81 | 1,12% | - |
| 30.05.2023 | 160,87 | 162,67 | 159,73 | 161,00 | 0,97% | - |
| 29.05.2023 | 160,28 | 160,95 | 159,46 | 159,46 | -0,40% | - |
| 26.05.2023 | 158,50 | 160,12 | 155,75 | 160,10 | 0,21% | - |
| 25.05.2023 | 159,89 | 161,37 | 157,77 | 159,76 | -0,50% | - |
| 24.05.2023 | 162,52 | 162,53 | 158,72 | 160,56 | -1,29% | - |
| 23.05.2023 | 163,71 | 167,73 | 162,04 | 162,66 | -0,45% | - |
| 22.05.2023 | 162,73 | 165,05 | 161,83 | 163,40 | 0,18% | - |
| 19.05.2023 | 164,95 | 165,86 | 161,67 | 163,10 | 0,33% | - |
| 18.05.2023 | 163,32 | 165,28 | 162,00 | 162,56 | 1,08% | - |
| 17.05.2023 | 161,62 | 164,13 | 160,82 | 160,82 | -0,32% | - |
| 16.05.2023 | 163,83 | 164,89 | 161,02 | 161,34 | -1,78% | - |
| 15.05.2023 | 166,09 | 167,66 | 163,10 | 164,26 | -1,07% | - |
| 12.05.2023 | 165,20 | 166,89 | 163,86 | 166,04 | 1,55% | - |
| 11.05.2023 | 164,30 | 165,46 | 162,40 | 163,50 | 0,39% | - |
| 10.05.2023 | 163,58 | 165,95 | 162,64 | 162,86 | -0,59% | - |