175,110€
-6,13%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 210,83 | 212,02 | 209,63 | 211,88 | 0,30% | 6,00 |
| 13.01.2025 | 206,00 | 211,77 | 204,90 | 211,25 | 2,59% | 5,00 |
| 10.01.2025 | 206,20 | 209,10 | 205,18 | 205,93 | -0,06% | 9,00 |
| 09.01.2025 | 205,90 | 206,27 | 205,05 | 206,05 | 0,06% | 18,00 |
| 08.01.2025 | 204,40 | 205,98 | 203,30 | 205,93 | 0,83% | 1,00 |
| 07.01.2025 | 204,50 | 207,70 | 203,25 | 204,23 | -0,21% | 2,00 |
| 06.01.2025 | 212,50 | 215,20 | 204,35 | 204,65 | -3,64% | 278,00 |
| 03.01.2025 | 211,58 | 212,90 | 210,20 | 212,38 | 0,41% | 45,00 |
| 02.01.2025 | 210,98 | 214,77 | 210,73 | 211,50 | 0,75% | 1,00 |
| 30.12.2024 | 211,48 | 212,05 | 209,73 | 209,93 | -0,90% | - |
| 27.12.2024 | 214,35 | 214,65 | 211,45 | 211,83 | -0,61% | 19,00 |
| 23.12.2024 | 213,52 | 214,80 | 211,75 | 213,13 | 0,05% | 35,00 |
| 20.12.2024 | 209,23 | 214,73 | 207,00 | 213,02 | 1,85% | 8,00 |
| 19.12.2024 | 212,00 | 214,15 | 208,85 | 209,15 | -1,41% | 16,00 |
| 18.12.2024 | 216,30 | 218,20 | 212,10 | 212,15 | -1,90% | 1,00 |
| 17.12.2024 | 216,10 | 220,00 | 214,90 | 216,25 | -0,08% | 704,00 |
| 16.12.2024 | 215,55 | 219,18 | 215,20 | 216,43 | 0,39% | 2,00 |
| 13.12.2024 | 217,88 | 218,25 | 215,20 | 215,58 | -0,82% | - |
| 12.12.2024 | 214,75 | 220,55 | 214,25 | 217,35 | 0,91% | 320,00 |
| 11.12.2024 | 213,80 | 216,40 | 213,73 | 215,40 | 0,76% | 12,00 |
| 10.12.2024 | 214,90 | 217,10 | 212,48 | 213,77 | -0,62% | 1,00 |
| 09.12.2024 | 214,70 | 215,73 | 212,38 | 215,10 | 0,35% | 61,00 |
| 06.12.2024 | 213,98 | 215,43 | 212,55 | 214,35 | 0,18% | 144,00 |
| 05.12.2024 | 216,65 | 216,70 | 213,48 | 213,98 | -1,26% | - |
| 04.12.2024 | 217,63 | 219,00 | 215,85 | 216,70 | -0,31% | - |
| 03.12.2024 | 219,83 | 219,93 | 217,15 | 217,38 | -1,11% | - |
| 02.12.2024 | 225,93 | 226,90 | 218,98 | 219,83 | -1,34% | 186,00 |
| 29.11.2024 | 225,43 | 227,05 | 222,68 | 222,80 | -1,37% | - |
| 28.11.2024 | 225,70 | 226,05 | 225,45 | 225,90 | 0,41% | - |
| 27.11.2024 | 224,70 | 227,08 | 222,75 | 224,98 | 0,19% | 5,00 |
| 26.11.2024 | 222,40 | 225,77 | 220,58 | 224,55 | 1,21% | 3,00 |
| 25.11.2024 | 222,55 | 224,77 | 220,73 | 221,88 | -0,34% | 12,00 |
| 22.11.2024 | 220,38 | 224,30 | 219,80 | 222,63 | 1,08% | 2,00 |
| 21.11.2024 | 216,30 | 221,15 | 215,85 | 220,25 | 1,83% | - |
| 20.11.2024 | 217,18 | 218,08 | 214,68 | 216,30 | -0,09% | - |
| 19.11.2024 | 216,50 | 217,27 | 213,98 | 216,50 | 0,12% | 30,00 |
| 18.11.2024 | 217,80 | 218,08 | 215,40 | 216,25 | -0,69% | 92,00 |
| 15.11.2024 | 215,13 | 218,58 | 214,33 | 217,75 | 0,66% | 2,00 |
| 14.11.2024 | 220,68 | 222,27 | 216,30 | 216,33 | -2,00% | 29,00 |
| 13.11.2024 | 216,25 | 221,35 | 215,60 | 220,75 | 1,82% | - |
| 12.11.2024 | 218,15 | 219,10 | 216,68 | 216,80 | -0,60% | 78,00 |
| 11.11.2024 | 218,38 | 220,77 | 217,98 | 218,10 | -0,02% | 3,00 |