178,360€
0,61%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 178,02 | 180,34 | 177,32 | 178,40 | 0,63% | 4,00 |
| 05.06.2025 | 179,26 | 180,11 | 177,08 | 177,28 | -1,26% | 2,00 |
| 04.06.2025 | 179,49 | 180,40 | 176,15 | 179,54 | 0,07% | 1,00 |
| 03.06.2025 | 180,84 | 181,80 | 177,04 | 179,41 | -0,82% | 50,00 |
| 02.06.2025 | 181,00 | 181,36 | 177,63 | 180,90 | -0,48% | 2,00 |
| 30.05.2025 | 181,98 | 182,60 | 180,08 | 181,77 | 0,78% | 13,00 |
| 29.05.2025 | 180,25 | 181,53 | 177,69 | 180,37 | 0,91% | - |
| 28.05.2025 | 177,86 | 179,62 | 177,10 | 178,74 | 0,52% | - |
| 27.05.2025 | 175,69 | 178,32 | 174,34 | 177,82 | 1,09% | 7,00 |
| 26.05.2025 | 174,97 | 176,16 | 174,72 | 175,90 | 0,96% | 19,00 |
| 23.05.2025 | 176,41 | 177,54 | 173,69 | 174,23 | -1,60% | 22,00 |
| 22.05.2025 | 178,10 | 178,78 | 175,73 | 177,07 | -0,72% | - |
| 21.05.2025 | 183,37 | 183,53 | 178,18 | 178,35 | -3,49% | - |
| 20.05.2025 | 185,06 | 185,92 | 184,36 | 184,79 | -0,43% | - |
| 19.05.2025 | 184,74 | 185,68 | 182,51 | 185,59 | -0,66% | 21,00 |
| 16.05.2025 | 183,23 | 186,85 | 183,01 | 186,82 | 1,67% | 38,00 |
| 15.05.2025 | 179,11 | 184,02 | 178,53 | 183,75 | 1,79% | 5,00 |
| 14.05.2025 | 183,05 | 183,26 | 179,01 | 180,52 | -1,40% | - |
| 13.05.2025 | 187,29 | 187,83 | 182,44 | 183,08 | -2,68% | - |
| 12.05.2025 | 185,14 | 190,36 | 184,89 | 188,12 | 3,10% | - |
| 09.05.2025 | 182,10 | 183,29 | 180,74 | 182,47 | 0,27% | 11,00 |
| 08.05.2025 | 184,95 | 185,97 | 181,06 | 181,98 | -0,94% | 7,00 |
| 07.05.2025 | 183,79 | 184,96 | 182,80 | 183,70 | 0,46% | 30,00 |
| 06.05.2025 | 185,06 | 185,67 | 182,26 | 182,86 | -1,53% | 74,00 |
| 05.05.2025 | 186,10 | 187,26 | 184,24 | 185,70 | -1,08% | 28,00 |
| 02.05.2025 | 184,51 | 188,34 | 183,21 | 187,73 | 1,24% | 7,00 |
| 30.04.2025 | 181,74 | 186,02 | 180,03 | 185,43 | 1,85% | - |
| 29.04.2025 | 182,61 | 183,50 | 179,78 | 182,07 | -0,08% | - |
| 28.04.2025 | 180,02 | 182,30 | 180,00 | 182,21 | 0,54% | 6,00 |
| 25.04.2025 | 182,53 | 182,86 | 179,61 | 181,24 | -0,33% | 2,00 |
| 24.04.2025 | 181,22 | 183,35 | 179,18 | 181,84 | -0,42% | 37,00 |
| 23.04.2025 | 183,70 | 185,76 | 181,01 | 182,61 | 1,02% | 149,00 |
| 22.04.2025 | 174,64 | 181,17 | 174,57 | 180,76 | 1,23% | - |
| 17.04.2025 | 177,57 | 180,47 | 173,17 | 178,57 | 1,59% | 4,00 |
| 16.04.2025 | 174,82 | 178,71 | 174,33 | 175,77 | -1,05% | - |
| 15.04.2025 | 176,71 | 178,96 | 176,03 | 177,63 | 0,34% | 6,00 |
| 14.04.2025 | 170,34 | 177,63 | 170,01 | 177,03 | 4,06% | - |
| 11.04.2025 | 173,17 | 173,91 | 165,45 | 170,12 | -1,61% | - |
| 10.04.2025 | 182,52 | 183,54 | 168,52 | 172,91 | -5,63% | 6,00 |
| 09.04.2025 | 166,05 | 184,29 | 163,17 | 183,22 | 7,40% | 3,00 |
| 08.04.2025 | 175,00 | 178,71 | 169,12 | 170,59 | -1,39% | 22,00 |
| 07.04.2025 | 169,00 | 177,98 | 166,12 | 173,00 | -1,16% | 18,00 |
| 04.04.2025 | 185,18 | 186,73 | 174,84 | 175,03 | -6,17% | 98,00 |
| 03.04.2025 | 192,49 | 193,94 | 186,22 | 186,54 | -6,20% | - |
| 02.04.2025 | 198,48 | 199,42 | 196,23 | 198,88 | 0,08% | - |
| 01.04.2025 | 197,80 | 200,26 | 195,84 | 198,73 | 0,10% | 44,00 |
| 31.03.2025 | 195,43 | 199,62 | 194,64 | 198,53 | 0,65% | - |
| 28.03.2025 | 197,34 | 198,91 | 195,46 | 197,24 | -0,10% | 72,00 |
| 27.03.2025 | 199,04 | 201,38 | 196,96 | 197,44 | -0,82% | - |
| 26.03.2025 | 196,90 | 199,37 | 196,38 | 199,07 | 1,07% | 533,00 |
| 25.03.2025 | 198,35 | 200,75 | 195,23 | 196,97 | -0,79% | 37,00 |
| 24.03.2025 | 194,63 | 198,72 | 194,14 | 198,54 | 2,44% | 3,00 |
| 21.03.2025 | 195,17 | 195,24 | 191,94 | 193,82 | -0,53% | 59,00 |
| 20.03.2025 | 193,93 | 196,07 | 193,05 | 194,85 | 0,80% | 92,00 |
| 19.03.2025 | 192,50 | 194,97 | 191,88 | 193,31 | 0,73% | - |
| 18.03.2025 | 193,74 | 194,58 | 191,09 | 191,90 | -1,00% | 2,00 |
| 17.03.2025 | 191,91 | 194,28 | 191,31 | 193,84 | 0,66% | 51,00 |
| 14.03.2025 | 192,53 | 192,83 | 190,42 | 192,56 | 0,47% | - |
| 13.03.2025 | 192,93 | 195,37 | 190,90 | 191,66 | -0,59% | - |
| 12.03.2025 | 195,57 | 197,71 | 192,07 | 192,79 | -1,32% | 30,00 |
| 11.03.2025 | 199,55 | 199,69 | 193,69 | 195,36 | -2,07% | - |
| 10.03.2025 | 200,85 | 205,23 | 199,11 | 199,48 | -0,94% | - |
| 07.03.2025 | 201,98 | 204,00 | 200,21 | 201,38 | -0,68% | 7,00 |
| 06.03.2025 | 207,80 | 207,88 | 200,65 | 202,75 | -2,63% | 9,00 |
| 05.03.2025 | 210,88 | 210,93 | 205,43 | 208,23 | -1,14% | 57,00 |
| 04.03.2025 | 217,88 | 218,75 | 210,10 | 210,63 | -3,26% | - |
| 03.03.2025 | 217,60 | 218,38 | 215,02 | 217,73 | -0,11% | 8,00 |
| 28.02.2025 | 214,55 | 218,38 | 214,50 | 217,98 | 1,76% | - |
| 27.02.2025 | 211,95 | 215,40 | 211,63 | 214,20 | 1,42% | 102,00 |
| 26.02.2025 | 213,60 | 213,88 | 210,63 | 211,20 | -0,73% | - |
| 25.02.2025 | 211,08 | 213,95 | 209,83 | 212,75 | 0,67% | 54,00 |
| 24.02.2025 | 209,40 | 212,55 | 208,80 | 211,33 | 1,04% | 11,00 |
| 21.02.2025 | 209,10 | 210,40 | 207,33 | 209,15 | 0,20% | 9,00 |
| 20.02.2025 | 208,15 | 209,85 | 206,98 | 208,73 | 0,11% | 10,00 |
| 19.02.2025 | 208,63 | 210,02 | 207,83 | 208,50 | 0,04% | - |
| 18.02.2025 | 209,30 | 210,20 | 206,83 | 208,43 | -0,19% | 32,00 |
| 17.02.2025 | 208,38 | 209,85 | 208,18 | 208,83 | 0,49% | 4,00 |
| 14.02.2025 | 210,73 | 211,08 | 207,70 | 207,80 | -1,21% | 1,00 |
| 13.02.2025 | 209,13 | 211,77 | 208,60 | 210,35 | 0,32% | 1,00 |
| 12.02.2025 | 211,27 | 211,73 | 207,70 | 209,68 | -0,78% | 30,00 |
| 11.02.2025 | 212,27 | 212,98 | 210,13 | 211,33 | -0,68% | - |
| 10.02.2025 | 213,85 | 214,93 | 209,75 | 212,77 | -0,18% | - |
| 07.02.2025 | 213,63 | 215,48 | 212,05 | 213,15 | -0,02% | 2,00 |
| 06.02.2025 | 216,20 | 217,35 | 210,55 | 213,20 | -1,15% | - |
| 05.02.2025 | 211,83 | 216,70 | 210,70 | 215,68 | 1,35% | 3,00 |
| 04.02.2025 | 213,63 | 213,70 | 209,50 | 212,80 | -0,62% | 4,00 |
| 03.02.2025 | 213,08 | 215,83 | 211,80 | 214,13 | 0,32% | 12,00 |
| 31.01.2025 | 212,05 | 213,95 | 210,65 | 213,45 | 1,19% | - |
| 30.01.2025 | 206,73 | 211,77 | 205,15 | 210,95 | 2,03% | - |
| 29.01.2025 | 210,13 | 211,65 | 206,10 | 206,75 | -1,69% | 3,00 |
| 28.01.2025 | 210,43 | 212,23 | 209,35 | 210,30 | 0,15% | - |
| 27.01.2025 | 203,70 | 210,38 | 202,23 | 209,98 | 2,77% | 14,00 |
| 24.01.2025 | 204,35 | 205,43 | 201,60 | 204,33 | -0,40% | - |
| 23.01.2025 | 205,88 | 206,55 | 202,68 | 205,15 | -0,38% | 1,00 |
| 22.01.2025 | 210,68 | 211,10 | 205,48 | 205,93 | -2,09% | - |
| 21.01.2025 | 210,85 | 212,70 | 208,58 | 210,33 | 0,14% | - |
| 20.01.2025 | 211,70 | 211,88 | 209,90 | 210,02 | -0,98% | - |
| 17.01.2025 | 212,08 | 213,58 | 210,73 | 212,10 | 0,27% | - |
| 16.01.2025 | 211,25 | 212,52 | 209,68 | 211,52 | 0,40% | 1,00 |
| 15.01.2025 | 212,10 | 216,65 | 210,33 | 210,68 | -0,57% | 5,00 |