162,520€
-0,08%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |