158,750€
-0,68%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 158,71 | 159,65 | 158,23 | 158,33 | -0,94% | - |
| 13.10.2025 | 159,78 | 160,45 | 159,03 | 159,83 | 0,85% | 76,00 |
| 10.10.2025 | 160,85 | 161,70 | 158,13 | 158,49 | -1,57% | - |
| 09.10.2025 | 160,13 | 162,22 | 160,12 | 161,02 | 0,44% | - |
| 08.10.2025 | 161,51 | 162,38 | 159,77 | 160,31 | -0,21% | 11,00 |
| 07.10.2025 | 160,09 | 162,60 | 160,07 | 160,64 | 0,26% | 11,00 |
| 06.10.2025 | 162,83 | 164,12 | 159,94 | 160,23 | -1,84% | 40,00 |
| 03.10.2025 | 162,53 | 163,97 | 161,46 | 163,24 | 0,73% | 25,00 |
| 02.10.2025 | 163,06 | 163,17 | 161,53 | 162,06 | -0,80% | - |
| 01.10.2025 | 163,54 | 165,22 | 162,87 | 163,37 | -0,65% | 13,00 |
| 30.09.2025 | 163,35 | 164,50 | 162,13 | 164,44 | -0,36% | - |
| 29.09.2025 | 166,48 | 166,98 | 164,19 | 165,03 | -0,94% | - |
| 26.09.2025 | 164,09 | 166,88 | 163,86 | 166,60 | 1,39% | - |
| 25.09.2025 | 164,25 | 165,53 | 163,89 | 164,31 | 0,01% | - |
| 24.09.2025 | 164,97 | 166,98 | 163,92 | 164,29 | -0,22% | - |
| 23.09.2025 | 163,61 | 164,79 | 163,28 | 164,65 | 0,47% | 2,00 |
| 22.09.2025 | 164,14 | 164,47 | 162,82 | 163,88 | -1,01% | 7,00 |
| 19.09.2025 | 164,43 | 165,80 | 164,07 | 165,56 | 0,58% | 7,00 |
| 18.09.2025 | 163,67 | 164,93 | 163,22 | 164,60 | 1,06% | - |
| 17.09.2025 | 162,18 | 164,06 | 162,04 | 162,87 | 0,49% | 12,00 |
| 16.09.2025 | 163,88 | 163,89 | 161,64 | 162,08 | -1,10% | 24,00 |
| 15.09.2025 | 166,52 | 166,83 | 163,76 | 163,88 | -1,55% | 9,00 |
| 12.09.2025 | 167,89 | 168,03 | 166,43 | 166,46 | -0,35% | - |
| 11.09.2025 | 164,77 | 167,34 | 164,45 | 167,04 | 1,40% | 39,00 |
| 10.09.2025 | 166,62 | 167,52 | 164,73 | 164,73 | -0,88% | 30,00 |
| 09.09.2025 | 165,27 | 166,26 | 164,79 | 166,19 | 0,61% | 61,00 |
| 08.09.2025 | 166,81 | 167,13 | 164,24 | 165,19 | -0,91% | - |
| 05.09.2025 | 165,27 | 167,30 | 164,03 | 166,70 | 0,76% | 2,00 |
| 04.09.2025 | 163,83 | 165,71 | 163,43 | 165,44 | 0,98% | 8,00 |
| 03.09.2025 | 161,86 | 163,85 | 161,52 | 163,83 | 0,96% | - |
| 02.09.2025 | 167,33 | 168,14 | 162,02 | 162,28 | -3,10% | - |
| 01.09.2025 | 167,18 | 167,78 | 166,84 | 167,48 | 0,04% | 2,00 |
| 29.08.2025 | 166,55 | 167,91 | 165,99 | 167,41 | 0,48% | - |
| 28.08.2025 | 167,04 | 167,39 | 165,26 | 166,61 | -0,19% | 20,00 |
| 27.08.2025 | 165,28 | 166,93 | 165,27 | 166,93 | 1,11% | - |
| 26.08.2025 | 165,11 | 166,30 | 164,59 | 165,09 | -0,43% | 29,00 |
| 25.08.2025 | 165,38 | 166,02 | 163,57 | 165,80 | 0,32% | 2,00 |
| 22.08.2025 | 164,39 | 166,43 | 163,88 | 165,27 | 0,77% | 2,00 |
| 21.08.2025 | 163,59 | 165,12 | 162,14 | 164,01 | 0,23% | - |
| 20.08.2025 | 164,13 | 166,18 | 163,47 | 163,63 | -0,43% | 2,00 |
| 19.08.2025 | 161,30 | 165,03 | 160,68 | 164,34 | 1,78% | - |
| 18.08.2025 | 162,97 | 163,33 | 161,15 | 161,47 | -0,66% | - |
| 15.08.2025 | 163,55 | 163,60 | 160,83 | 162,54 | -0,07% | 3,00 |
| 14.08.2025 | 162,59 | 163,21 | 160,94 | 162,65 | -0,43% | - |
| 13.08.2025 | 161,85 | 163,71 | 159,64 | 163,36 | 2,04% | - |
| 12.08.2025 | 159,42 | 160,19 | 157,97 | 160,09 | 0,33% | - |
| 11.08.2025 | 160,29 | 161,22 | 159,03 | 159,57 | -0,51% | 11,00 |
| 08.08.2025 | 161,74 | 162,22 | 160,01 | 160,38 | -0,66% | 4,00 |
| 07.08.2025 | 159,80 | 162,65 | 159,71 | 161,44 | 0,85% | - |
| 06.08.2025 | 161,58 | 162,34 | 158,81 | 160,08 | -0,65% | 5,00 |
| 05.08.2025 | 158,44 | 163,60 | 158,16 | 161,12 | 2,01% | 10,00 |
| 04.08.2025 | 159,94 | 161,23 | 157,62 | 157,94 | -0,90% | 217,00 |
| 01.08.2025 | 162,64 | 162,70 | 156,88 | 159,37 | -2,22% | 20,00 |
| 31.07.2025 | 172,09 | 172,38 | 162,76 | 162,99 | -5,04% | 282,00 |
| 30.07.2025 | 175,99 | 176,87 | 170,13 | 171,64 | -2,42% | 37,00 |
| 29.07.2025 | 171,97 | 176,00 | 171,49 | 175,90 | 2,60% | 80,00 |
| 28.07.2025 | 172,59 | 174,10 | 171,39 | 171,45 | -0,23% | 34,00 |
| 25.07.2025 | 171,95 | 173,09 | 170,72 | 171,84 | 0,27% | 15,00 |
| 24.07.2025 | 172,23 | 173,11 | 171,08 | 171,37 | -0,80% | - |
| 23.07.2025 | 174,88 | 175,32 | 172,04 | 172,76 | -0,72% | 2,00 |
| 22.07.2025 | 171,83 | 174,14 | 171,11 | 174,02 | 1,22% | - |
| 21.07.2025 | 174,36 | 175,58 | 171,48 | 171,93 | -1,37% | 1,00 |
| 18.07.2025 | 174,36 | 174,90 | 172,95 | 174,32 | -0,03% | - |
| 17.07.2025 | 173,66 | 175,27 | 173,66 | 174,37 | 0,48% | - |
| 16.07.2025 | 171,38 | 174,32 | 170,44 | 173,53 | 0,90% | 39,00 |
| 15.07.2025 | 173,01 | 173,78 | 171,13 | 171,99 | -0,64% | 3,00 |
| 14.07.2025 | 171,98 | 174,32 | 171,30 | 173,10 | 0,21% | 3,00 |
| 11.07.2025 | 172,76 | 173,45 | 171,23 | 172,74 | -0,31% | 1,00 |
| 10.07.2025 | 170,61 | 174,68 | 170,32 | 173,28 | 1,12% | - |
| 09.07.2025 | 171,83 | 173,46 | 171,17 | 171,36 | -0,37% | - |
| 08.07.2025 | 172,53 | 173,50 | 171,94 | 171,99 | -0,42% | - |
| 07.07.2025 | 171,70 | 174,14 | 171,61 | 172,71 | 0,97% | - |
| 04.07.2025 | 171,59 | 171,72 | 170,83 | 171,05 | -0,84% | 2,00 |
| 03.07.2025 | 171,38 | 173,68 | 171,12 | 172,50 | 0,81% | - |
| 02.07.2025 | 172,70 | 173,26 | 169,18 | 171,11 | -0,77% | - |
| 01.07.2025 | 172,55 | 175,32 | 170,54 | 172,43 | -0,21% | 1,00 |
| 30.06.2025 | 173,91 | 173,99 | 169,86 | 172,80 | -1,03% | - |
| 27.06.2025 | 174,98 | 176,27 | 173,80 | 174,59 | -0,14% | - |
| 26.06.2025 | 172,45 | 174,93 | 171,80 | 174,83 | 1,27% | 81,00 |
| 25.06.2025 | 177,58 | 177,90 | 172,38 | 172,63 | -2,79% | - |
| 24.06.2025 | 180,11 | 180,63 | 176,77 | 177,59 | -1,00% | 31,00 |
| 23.06.2025 | 179,47 | 182,46 | 177,70 | 179,38 | -0,23% | - |
| 20.06.2025 | 178,77 | 181,47 | 178,45 | 179,80 | 0,97% | - |
| 19.06.2025 | 179,75 | 179,83 | 178,07 | 178,07 | -1,01% | - |
| 18.06.2025 | 179,43 | 180,94 | 178,90 | 179,88 | 0,09% | - |
| 17.06.2025 | 178,59 | 180,20 | 177,83 | 179,71 | 0,27% | - |
| 16.06.2025 | 178,70 | 180,45 | 178,38 | 179,23 | 0,53% | 4,00 |
| 13.06.2025 | 178,71 | 181,43 | 177,08 | 178,29 | -1,11% | 5,00 |
| 12.06.2025 | 178,57 | 180,66 | 176,60 | 180,29 | 0,26% | 1,00 |
| 11.06.2025 | 181,62 | 182,62 | 179,03 | 179,82 | -1,17% | - |
| 10.06.2025 | 180,98 | 183,19 | 180,18 | 181,94 | 0,39% | 2,00 |
| 09.06.2025 | 177,66 | 182,39 | 177,56 | 181,23 | 1,59% | 2,00 |
| 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% | - |