222,275€
0,92%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 220,38 | 222,95 | 219,80 | 222,30 | 0,93% | 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 |
| 27.09.2024 | 203,10 | 204,08 | 201,58 | 201,65 | -0,37% | - |
| 26.09.2024 | 206,70 | 207,30 | 201,90 | 202,40 | -1,93% | 18,00 |
| 25.09.2024 | 204,93 | 207,25 | 204,90 | 206,38 | 0,15% | 3,00 |
| 24.09.2024 | 209,68 | 210,08 | 206,08 | 206,08 | -1,76% | 1,00 |
| 23.09.2024 | 206,40 | 210,10 | 206,00 | 209,77 | 1,80% | 4,00 |
| 20.09.2024 | 206,40 | 207,05 | 204,55 | 206,08 | -0,25% | - |
| 19.09.2024 | 208,33 | 209,70 | 205,55 | 206,60 | -0,35% | 5,00 |
| 18.09.2024 | 207,80 | 209,50 | 206,20 | 207,33 | -0,26% | - |
| 17.09.2024 | 209,18 | 211,40 | 207,15 | 207,88 | -0,73% | 26,00 |
| 16.09.2024 | 211,55 | 212,20 | 208,95 | 209,40 | -1,14% | 24,00 |
| 13.09.2024 | 208,98 | 211,83 | 208,75 | 211,83 | 1,24% | 22,00 |
| 12.09.2024 | 209,20 | 210,25 | 207,13 | 209,23 | 0,19% | 2,00 |
| 11.09.2024 | 206,75 | 208,98 | 204,33 | 208,83 | 0,37% | - |
| 10.09.2024 | 203,90 | 208,05 | 203,65 | 208,05 | 1,80% | 61,00 |
| 09.09.2024 | 202,40 | 204,60 | 201,90 | 204,38 | 1,26% | 2,00 |
| 06.09.2024 | 203,43 | 203,50 | 198,63 | 201,83 | -0,96% | - |
| 05.09.2024 | 204,95 | 207,43 | 203,30 | 203,77 | -0,62% | - |
| 04.09.2024 | 204,65 | 207,98 | 203,75 | 205,05 | -0,33% | 170,00 |
| 03.09.2024 | 203,88 | 206,83 | 202,93 | 205,73 | 0,87% | 1,00 |
| 02.09.2024 | 204,25 | 204,90 | 203,40 | 203,95 | -0,20% | 6,00 |
| 30.08.2024 | 201,65 | 204,73 | 201,33 | 204,35 | 1,43% | 2,00 |
| 29.08.2024 | 200,87 | 202,83 | 199,42 | 201,48 | 0,20% | 1,00 |
| 28.08.2024 | 198,71 | 201,50 | 198,49 | 201,08 | 1,54% | - |
| 27.08.2024 | 196,92 | 198,02 | 195,23 | 198,02 | 0,64% | 1,00 |
| 26.08.2024 | 198,23 | 199,88 | 196,48 | 196,77 | -0,70% | 50,00 |
| 23.08.2024 | 196,33 | 198,16 | 195,78 | 198,16 | 1,10% | 3,00 |
| 22.08.2024 | 194,76 | 196,36 | 194,58 | 196,00 | 0,75% | - |
| 21.08.2024 | 194,96 | 195,21 | 193,53 | 194,54 | -0,13% | 30,00 |
| 20.08.2024 | 195,06 | 195,35 | 193,93 | 194,79 | 0,02% | - |
| 19.08.2024 | 194,77 | 196,49 | 193,86 | 194,76 | -0,24% | 6,00 |
| 16.08.2024 | 195,82 | 196,12 | 194,02 | 195,23 | -0,17% | 8,00 |
| 15.08.2024 | 194,38 | 197,06 | 193,57 | 195,57 | 0,78% | 25,00 |
| 14.08.2024 | 192,81 | 194,69 | 191,97 | 194,06 | 0,67% | - |
| 13.08.2024 | 191,75 | 193,91 | 191,05 | 192,77 | 0,64% | 2,00 |
| 12.08.2024 | 192,78 | 193,23 | 190,28 | 191,54 | -0,74% | 12,00 |
| 09.08.2024 | 190,90 | 193,40 | 189,88 | 192,97 | 1,11% | - |
| 08.08.2024 | 189,86 | 192,82 | 189,14 | 190,85 | 0,33% | - |
| 07.08.2024 | 192,97 | 193,99 | 189,84 | 190,23 | -0,56% | 4,00 |
| 06.08.2024 | 188,26 | 192,15 | 186,63 | 191,31 | 2,73% | 15,00 |
| 05.08.2024 | 190,31 | 192,32 | 184,84 | 186,23 | -3,22% | 10,00 |
| 02.08.2024 | 196,09 | 200,84 | 190,95 | 192,43 | -2,29% | 297,00 |
| 01.08.2024 | 189,82 | 198,74 | 189,24 | 196,94 | 4,10% | 170,00 |
| 31.07.2024 | 190,50 | 192,24 | 189,07 | 189,19 | -0,85% | - |
| 30.07.2024 | 192,58 | 193,47 | 188,66 | 190,81 | -0,89% | 37,00 |
| 29.07.2024 | 190,90 | 193,15 | 189,89 | 192,52 | 1,30% | - |
| 26.07.2024 | 187,36 | 191,26 | 186,82 | 190,04 | 1,60% | 30,00 |
| 25.07.2024 | 190,41 | 192,79 | 185,99 | 187,04 | -1,47% | - |
| 24.07.2024 | 191,45 | 192,66 | 189,49 | 189,83 | -0,98% | 1,00 |
| 23.07.2024 | 191,97 | 193,23 | 191,35 | 191,71 | -0,17% | 21,00 |
| 22.07.2024 | 190,56 | 192,84 | 189,98 | 192,03 | 0,88% | - |
| 19.07.2024 | 191,73 | 192,80 | 190,04 | 190,35 | -0,59% | 15,00 |
| 18.07.2024 | 190,52 | 193,63 | 189,28 | 191,48 | 0,65% | 106,00 |
| 17.07.2024 | 188,41 | 190,99 | 187,03 | 190,24 | 1,00% | - |
| 16.07.2024 | 186,80 | 189,06 | 185,74 | 188,36 | 1,06% | 1,00 |
| 15.07.2024 | 185,74 | 188,22 | 184,95 | 186,39 | 0,68% | 4,00 |
| 12.07.2024 | 186,96 | 187,42 | 184,28 | 185,14 | -0,78% | 6,00 |
| 11.07.2024 | 187,95 | 191,25 | 186,16 | 186,60 | -0,73% | - |
| 10.07.2024 | 188,29 | 189,50 | 186,97 | 187,97 | -0,28% | - |
| 09.07.2024 | 187,85 | 189,99 | 186,74 | 188,50 | 0,57% | - |
| 08.07.2024 | 186,94 | 188,24 | 186,59 | 187,44 | 0,08% | 60,00 |