228,140$
-0,54%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 229,97 | 229,97 | 226,28 | 228,14 | -0,54% | 421.930,00 |
| 19.11.2024 | 227,65 | 229,76 | 226,69 | 229,38 | 0,07% | 480.907,00 |
| 18.11.2024 | 228,50 | 230,74 | 228,27 | 229,22 | -0,08% | 547.394,00 |
| 15.11.2024 | 227,22 | 230,10 | 225,87 | 229,41 | 0,65% | 645.274,00 |
| 14.11.2024 | 232,88 | 234,77 | 227,46 | 227,93 | -2,22% | 639.968,00 |
| 13.11.2024 | 232,73 | 234,12 | 232,23 | 233,11 | 1,26% | 483.556,00 |
| 12.11.2024 | 230,00 | 232,50 | 230,00 | 230,21 | -0,86% | 397.512,00 |
| 11.11.2024 | 234,20 | 235,08 | 232,05 | 232,21 | -0,66% | 531.970,00 |
| 08.11.2024 | 229,46 | 235,44 | 228,81 | 233,75 | 2,50% | 776.888,00 |
| 07.11.2024 | 225,02 | 228,74 | 224,29 | 228,04 | 1,38% | 653.904,00 |
| 06.11.2024 | 231,02 | 231,02 | 223,04 | 224,93 | -0,64% | 854.699,00 |
| 05.11.2024 | 220,51 | 226,44 | 218,58 | 226,38 | 3,61% | 768.648,00 |
| 04.11.2024 | 217,01 | 219,04 | 216,28 | 218,50 | 1,03% | 608.012,00 |
| 01.11.2024 | 220,91 | 223,00 | 216,19 | 216,28 | -2,41% | 878.504,00 |
| 31.10.2024 | 225,26 | 226,11 | 220,61 | 221,61 | -2,70% | 1.642.637,00 |
| 30.10.2024 | 227,50 | 229,07 | 225,77 | 227,76 | 0,06% | 654.343,00 |
| 29.10.2024 | 228,44 | 229,54 | 226,16 | 227,62 | -0,52% | 652.068,00 |
| 28.10.2024 | 227,71 | 229,17 | 227,12 | 228,80 | 1,08% | 646.893,00 |
| 25.10.2024 | 229,85 | 230,00 | 226,07 | 226,35 | -1,49% | 658.933,00 |
| 24.10.2024 | 230,85 | 231,38 | 228,70 | 229,77 | 0,10% | 639.361,00 |
| 23.10.2024 | 224,80 | 230,31 | 224,80 | 229,54 | 2,14% | 703.201,00 |
| 22.10.2024 | 223,79 | 225,77 | 223,75 | 224,72 | 0,25% | 442.036,00 |
| 21.10.2024 | 226,31 | 226,54 | 222,90 | 224,15 | -1,32% | 606.204,00 |
| 18.10.2024 | 226,03 | 227,72 | 225,33 | 227,14 | 0,74% | 522.611,00 |
| 17.10.2024 | 225,77 | 226,14 | 223,44 | 225,47 | -0,10% | 570.663,00 |
| 16.10.2024 | 224,34 | 225,95 | 223,58 | 225,69 | 0,92% | 565.962,00 |
| 15.10.2024 | 222,88 | 226,24 | 222,30 | 223,64 | 0,91% | 773.333,00 |
| 14.10.2024 | 219,62 | 222,32 | 218,49 | 221,63 | 0,92% | 539.095,00 |
| 11.10.2024 | 218,26 | 219,91 | 217,15 | 219,62 | 1,25% | 437.548,00 |
| 10.10.2024 | 217,94 | 219,66 | 216,09 | 216,90 | -0,72% | 547.841,00 |
| 09.10.2024 | 218,97 | 218,97 | 216,27 | 218,47 | -0,01% | 494.110,00 |
| 08.10.2024 | 219,41 | 219,72 | 216,71 | 218,50 | 0,23% | 473.139,00 |
| 07.10.2024 | 219,71 | 219,71 | 216,93 | 218,00 | -1,37% | 526.708,00 |
| 04.10.2024 | 219,39 | 221,55 | 218,15 | 221,02 | 0,14% | 366.856,00 |
| 03.10.2024 | 223,10 | 223,32 | 220,26 | 220,70 | -1,08% | 324.973,00 |
| 02.10.2024 | 220,69 | 223,33 | 220,07 | 223,10 | 0,41% | 1.044.959,00 |
| 01.10.2024 | 225,23 | 226,25 | 221,57 | 222,19 | -1,36% | 908.034,00 |
| 30.09.2024 | 223,00 | 225,53 | 221,96 | 225,25 | 0,01% | 1.152.314,00 |
| 27.09.2024 | 227,59 | 228,01 | 224,99 | 225,23 | -0,57% | 930.664,00 |
| 26.09.2024 | 229,55 | 229,77 | 225,73 | 226,53 | -1,36% | 780.698,00 |
| 25.09.2024 | 231,35 | 231,97 | 228,12 | 229,65 | -0,22% | 681.574,00 |
| 24.09.2024 | 231,16 | 232,38 | 230,09 | 230,15 | -1,30% | 625.682,00 |
| 23.09.2024 | 232,00 | 233,84 | 231,23 | 233,17 | 1,35% | 677.147,00 |
| 20.09.2024 | 229,66 | 230,80 | 228,54 | 230,06 | -0,21% | 1.552.892,00 |
| 19.09.2024 | 231,89 | 231,89 | 228,56 | 230,55 | 0,06% | 657.107,00 |
| 18.09.2024 | 231,58 | 233,52 | 229,53 | 230,41 | -0,16% | 597.748,00 |
| 17.09.2024 | 232,86 | 234,45 | 230,35 | 230,79 | -0,89% | 874.688,00 |
| 16.09.2024 | 235,82 | 236,26 | 232,42 | 232,86 | -0,81% | 684.313,00 |
| 13.09.2024 | 232,80 | 234,80 | 231,00 | 234,75 | 1,32% | 606.922,00 |
| 12.09.2024 | 230,24 | 232,33 | 228,66 | 231,70 | 0,76% | 1.046.900,00 |
| 11.09.2024 | 227,46 | 230,31 | 224,85 | 229,95 | 0,26% | 896.228,00 |
| 10.09.2024 | 226,12 | 229,61 | 225,24 | 229,36 | 1,72% | 824.484,00 |
| 09.09.2024 | 224,60 | 226,06 | 223,04 | 225,49 | 0,85% | 1.746.470,00 |
| 06.09.2024 | 222,46 | 223,82 | 220,50 | 223,60 | -1,29% | 1.740.808,00 |
| 05.09.2024 | 229,10 | 230,02 | 225,62 | 226,52 | -0,28% | 587.583,00 |
| 04.09.2024 | 227,49 | 230,04 | 225,56 | 227,16 | 0,01% | 674.583,00 |
| 03.09.2024 | 224,68 | 228,34 | 224,23 | 227,14 | 0,62% | 906.565,00 |
| 30.08.2024 | 223,94 | 226,18 | 222,74 | 225,73 | 1,16% | 875.738,00 |
| 29.08.2024 | 222,61 | 223,95 | 222,00 | 223,15 | 0,04% | 522.125,00 |
| 28.08.2024 | 221,94 | 224,23 | 221,73 | 223,07 | 0,75% | 610.808,00 |
| 27.08.2024 | 218,59 | 221,57 | 217,44 | 221,41 | 0,68% | 526.637,00 |
| 26.08.2024 | 222,97 | 222,97 | 219,27 | 219,92 | -0,82% | 455.355,00 |
| 23.08.2024 | 218,92 | 221,92 | 217,84 | 221,73 | 1,70% | 420.169,00 |
| 22.08.2024 | 217,11 | 218,14 | 216,14 | 218,02 | 0,45% | 424.523,00 |
| 21.08.2024 | 216,21 | 217,30 | 215,18 | 217,04 | 0,21% | 457.246,00 |
| 20.08.2024 | 216,42 | 216,86 | 215,34 | 216,58 | 0,25% | 359.682,00 |
| 19.08.2024 | 215,94 | 217,13 | 215,37 | 216,04 | 0,39% | 411.795,00 |
| 16.08.2024 | 214,22 | 215,75 | 213,20 | 215,21 | 0,25% | 1.602.638,00 |
| 15.08.2024 | 213,50 | 215,82 | 212,21 | 214,68 | 0,54% | 735.696,00 |
| 14.08.2024 | 211,79 | 214,50 | 211,50 | 213,52 | 0,84% | 575.331,00 |
| 13.08.2024 | 211,14 | 212,84 | 210,42 | 211,75 | 1,14% | 597.695,00 |
| 12.08.2024 | 210,02 | 210,05 | 207,96 | 209,36 | -0,52% | 573.860,00 |
| 09.08.2024 | 208,39 | 210,99 | 207,40 | 210,46 | 0,99% | 388.987,00 |
| 08.08.2024 | 207,41 | 210,34 | 206,11 | 208,39 | 0,24% | 599.064,00 |
| 07.08.2024 | 209,62 | 211,86 | 207,26 | 207,90 | -0,60% | 838.340,00 |
| 06.08.2024 | 203,80 | 209,96 | 203,61 | 209,16 | 2,49% | 776.045,00 |
| 05.08.2024 | 208,92 | 211,09 | 203,65 | 204,07 | -2,83% | 1.078.027,00 |
| 02.08.2024 | 214,26 | 218,79 | 208,25 | 210,02 | -1,41% | 911.074,00 |
| 01.08.2024 | 209,35 | 213,89 | 208,67 | 213,03 | 3,96% | 988.105,00 |
| 31.07.2024 | 205,75 | 208,13 | 204,54 | 204,92 | -0,59% | 864.922,00 |
| 30.07.2024 | 208,90 | 209,19 | 204,00 | 206,14 | -1,05% | 787.277,00 |
| 29.07.2024 | 206,38 | 209,14 | 205,27 | 208,32 | 0,89% | 406.838,00 |
| 26.07.2024 | 203,11 | 207,76 | 202,11 | 206,48 | 1,80% | 375.592,00 |
| 25.07.2024 | 206,47 | 208,74 | 201,72 | 202,83 | -1,57% | 476.580,00 |
| 24.07.2024 | 208,50 | 209,27 | 205,32 | 206,06 | -1,02% | 404.533,00 |
| 23.07.2024 | 209,07 | 209,51 | 207,70 | 208,19 | -0,52% | 381.280,00 |
| 22.07.2024 | 207,33 | 210,00 | 206,62 | 209,27 | 0,92% | 434.950,00 |
| 19.07.2024 | 210,01 | 210,01 | 206,65 | 207,37 | -0,61% | 441.921,00 |
| 18.07.2024 | 206,94 | 211,20 | 206,44 | 208,65 | 0,31% | 434.014,00 |
| 17.07.2024 | 205,50 | 209,00 | 204,95 | 208,01 | 1,22% | 453.343,00 |
| 16.07.2024 | 203,72 | 206,01 | 202,68 | 205,51 | 1,13% | 456.851,00 |
| 15.07.2024 | 203,08 | 205,33 | 201,46 | 203,21 | 0,64% | 546.222,00 |
| 12.07.2024 | 203,79 | 203,79 | 200,85 | 201,91 | -0,47% | 715.126,00 |
| 11.07.2024 | 206,45 | 207,87 | 202,31 | 202,86 | -0,42% | 610.627,00 |
| 10.07.2024 | 205,00 | 205,04 | 202,35 | 203,72 | -0,05% | 653.288,00 |
| 09.07.2024 | 203,18 | 205,40 | 202,00 | 203,82 | 0,34% | 537.694,00 |
| 08.07.2024 | 203,48 | 203,98 | 202,09 | 203,12 | -0,07% | 691.927,00 |
| 05.07.2024 | 201,11 | 203,31 | 200,21 | 203,27 | 1,15% | 540.512,00 |
| 03.07.2024 | 204,65 | 204,91 | 200,94 | 200,95 | -1,59% | 400.173,00 |
| 02.07.2024 | 204,72 | 205,26 | 203,40 | 204,20 | -0,06% | 778.252,00 |