209,750€
0,49%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 211,63 | 219,75 | 211,25 | 218,15 | 3,38% | - |
| 07.11.2024 | 209,70 | 211,98 | 207,60 | 211,02 | 0,73% | 3,00 |
| 06.11.2024 | 214,70 | 217,80 | 207,55 | 209,50 | 1,17% | 25,00 |
| 05.11.2024 | 201,10 | 207,15 | 200,32 | 207,08 | 3,07% | - |
| 04.11.2024 | 198,49 | 200,90 | 197,36 | 200,90 | 0,62% | 4,00 |
| 01.11.2024 | 203,93 | 205,02 | 199,51 | 199,66 | -2,16% | 35,00 |
| 31.10.2024 | 209,05 | 209,10 | 203,02 | 204,08 | -2,75% | 61,00 |
| 30.10.2024 | 210,27 | 211,33 | 208,00 | 209,85 | -0,33% | 4,00 |
| 29.10.2024 | 211,58 | 212,58 | 208,88 | 210,55 | -0,46% | 134,00 |
| 28.10.2024 | 210,43 | 211,95 | 209,58 | 211,52 | 0,88% | 5,00 |
| 25.10.2024 | 212,23 | 213,20 | 209,43 | 209,68 | -1,28% | - |
| 24.10.2024 | 212,35 | 214,25 | 211,58 | 212,40 | -0,25% | - |
| 23.10.2024 | 207,40 | 213,52 | 207,27 | 212,93 | 2,31% | 48,00 |
| 22.10.2024 | 206,83 | 209,08 | 205,90 | 208,13 | 0,37% | - |
| 21.10.2024 | 209,08 | 209,63 | 205,93 | 207,35 | -0,78% | - |
| 18.10.2024 | 207,90 | 209,58 | 207,13 | 208,98 | 0,42% | 1,00 |
| 17.10.2024 | 207,73 | 210,15 | 206,73 | 208,10 | 0,16% | 27,00 |
| 16.10.2024 | 205,20 | 207,85 | 204,30 | 207,77 | 1,29% | 13,00 |
| 15.10.2024 | 203,70 | 207,50 | 202,15 | 205,13 | 0,93% | 3,00 |
| 14.10.2024 | 200,91 | 203,85 | 200,31 | 203,23 | 1,07% | - |
| 11.10.2024 | 198,29 | 201,10 | 197,74 | 201,08 | 1,46% | - |
| 10.10.2024 | 199,55 | 200,88 | 197,79 | 198,19 | -0,89% | - |
| 09.10.2024 | 198,89 | 200,02 | 197,72 | 199,96 | 0,44% | - |
| 08.10.2024 | 198,44 | 199,88 | 197,62 | 199,09 | 0,20% | - |
| 07.10.2024 | 201,38 | 201,90 | 197,64 | 198,69 | -1,47% | 3,00 |
| 04.10.2024 | 200,27 | 203,70 | 198,82 | 201,65 | 0,73% | 16,00 |
| 03.10.2024 | 201,95 | 202,27 | 199,66 | 200,19 | -0,87% | 8,00 |
| 02.10.2024 | 200,27 | 202,08 | 199,02 | 201,95 | 0,59% | 45,00 |
| 01.10.2024 | 202,05 | 204,27 | 200,26 | 200,77 | -0,82% | 8,00 |
| 30.09.2024 | 200,12 | 202,48 | 198,76 | 202,43 | 0,38% | 10,00 |