142,140€
-0,02%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 142,26 | 142,66 | 141,80 | 142,20 | 0,02% | - |
| 23.03.2023 | 143,02 | 144,73 | 142,12 | 142,17 | -0,82% | - |
| 22.03.2023 | 149,40 | 149,49 | 143,28 | 143,34 | -4,16% | 44,00 |
| 21.03.2023 | 152,02 | 152,57 | 148,09 | 149,56 | -1,42% | 14,00 |
| 20.03.2023 | 149,74 | 152,06 | 149,48 | 151,72 | 0,15% | 15,00 |
| 17.03.2023 | 155,04 | 155,83 | 151,08 | 151,50 | -2,77% | 16,00 |
| 16.03.2023 | 160,34 | 160,65 | 154,95 | 155,82 | -3,01% | 1,00 |
| 15.03.2023 | 158,49 | 162,01 | 156,99 | 160,65 | 1,43% | - |
| 14.03.2023 | 157,46 | 160,35 | 157,09 | 158,39 | 0,92% | 33,00 |
| 13.03.2023 | 156,37 | 158,42 | 153,05 | 156,95 | 0,78% | - |
| 10.03.2023 | 160,40 | 161,61 | 153,85 | 155,73 | -3,66% | 47,00 |
| 09.03.2023 | 164,52 | 165,25 | 161,52 | 161,65 | -1,92% | 226,00 |
| 08.03.2023 | 162,17 | 165,73 | 161,46 | 164,81 | 1,84% | - |
| 07.03.2023 | 163,74 | 164,60 | 161,30 | 161,83 | -1,14% | 2,00 |
| 06.03.2023 | 162,39 | 164,12 | 161,93 | 163,69 | 0,71% | 13,00 |
| 03.03.2023 | 159,66 | 163,21 | 159,45 | 162,54 | 1,51% | - |
| 02.03.2023 | 158,12 | 160,53 | 157,20 | 160,13 | 1,34% | 10,00 |
| 01.03.2023 | 162,87 | 162,97 | 156,29 | 158,02 | -3,42% | 1,00 |
| 28.02.2023 | 163,72 | 165,26 | 162,39 | 163,61 | 0,20% | - |
| 27.02.2023 | 165,97 | 167,42 | 162,71 | 163,29 | -1,65% | 17,00 |
| 24.02.2023 | 167,64 | 167,79 | 164,83 | 166,03 | -1,06% | 15,00 |
| 23.02.2023 | 166,55 | 168,71 | 165,94 | 167,81 | 0,88% | 1,00 |
| 22.02.2023 | 165,22 | 167,50 | 164,97 | 166,34 | 0,71% | - |
| 21.02.2023 | 167,39 | 167,47 | 164,58 | 165,16 | -1,31% | - |
| 20.02.2023 | 167,60 | 168,42 | 167,05 | 167,35 | 0,11% | 27,00 |
| 17.02.2023 | 168,79 | 169,28 | 165,54 | 167,16 | -0,92% | - |
| 16.02.2023 | 169,24 | 170,69 | 166,89 | 168,72 | -0,40% | 21,00 |
| 15.02.2023 | 167,48 | 169,42 | 167,15 | 169,40 | 0,99% | 6,00 |
| 14.02.2023 | 168,55 | 169,52 | 166,88 | 167,74 | -0,61% | 18,00 |
| 13.02.2023 | 168,54 | 170,67 | 168,37 | 168,77 | -0,04% | - |
| 10.02.2023 | 168,14 | 169,13 | 166,47 | 168,84 | 0,68% | - |
| 09.02.2023 | 169,76 | 171,99 | 166,45 | 167,70 | -1,24% | 17,00 |
| 08.02.2023 | 167,30 | 170,27 | 166,18 | 169,81 | 1,22% | 26,00 |
| 07.02.2023 | 166,55 | 168,56 | 165,05 | 167,77 | 0,53% | 1,00 |
| 06.02.2023 | 167,00 | 167,51 | 164,55 | 166,88 | -0,02% | 198,00 |
| 03.02.2023 | 169,33 | 169,42 | 164,26 | 166,91 | -1,30% | 14,00 |
| 02.02.2023 | 161,35 | 170,06 | 160,99 | 169,11 | 4,52% | 37,00 |
| 01.02.2023 | 162,89 | 162,97 | 160,25 | 161,80 | -0,57% | 11,00 |
| 31.01.2023 | 159,72 | 162,73 | 159,07 | 162,73 | 1,91% | 22,00 |
| 30.01.2023 | 162,98 | 163,78 | 159,67 | 159,68 | -2,15% | 21,00 |
| 27.01.2023 | 159,42 | 164,24 | 159,05 | 163,19 | 2,58% | 25,00 |
| 26.01.2023 | 158,95 | 161,76 | 158,77 | 159,09 | 0,20% | 2,00 |
| 25.01.2023 | 158,43 | 159,72 | 157,89 | 158,78 | -0,21% | 4,00 |
| 24.01.2023 | 156,54 | 159,70 | 155,93 | 159,12 | 1,52% | 24,00 |
| 23.01.2023 | 156,24 | 158,13 | 155,99 | 156,73 | -0,09% | 12,00 |
| 20.01.2023 | 156,08 | 157,11 | 154,44 | 156,87 | 0,54% | 35,00 |
| 19.01.2023 | 155,83 | 157,80 | 154,39 | 156,02 | -0,35% | 6,00 |
| 18.01.2023 | 157,77 | 157,77 | 154,99 | 156,57 | -0,58% | 16,00 |
| 17.01.2023 | 154,84 | 158,44 | 154,18 | 157,49 | 1,57% | 267,00 |
| 16.01.2023 | 154,84 | 155,50 | 154,63 | 155,05 | 0,17% | 17,00 |
| 13.01.2023 | 156,75 | 157,41 | 154,44 | 154,78 | -1,33% | - |
| 12.01.2023 | 157,75 | 158,84 | 155,87 | 156,87 | -0,77% | 51,00 |
| 11.01.2023 | 151,64 | 158,24 | 151,43 | 158,09 | 4,10% | 20,00 |
| 10.01.2023 | 151,23 | 152,25 | 150,45 | 151,87 | 0,29% | 24,00 |
| 09.01.2023 | 153,51 | 153,96 | 150,76 | 151,43 | -1,39% | 30,00 |
| 06.01.2023 | 150,64 | 154,13 | 149,66 | 153,56 | 2,19% | 106,00 |
| 05.01.2023 | 154,49 | 155,00 | 149,85 | 150,27 | -3,06% | 22,00 |
| 04.01.2023 | 152,96 | 156,35 | 151,22 | 155,02 | 1,18% | 5,00 |
| 03.01.2023 | 152,03 | 155,01 | 151,10 | 153,21 | 1,00% | 203,00 |
| 02.01.2023 | 151,40 | 153,08 | 150,06 | 151,69 | -0,01% | 25,00 |
| 30.12.2022 | 152,27 | 152,44 | 151,57 | 151,71 | -0,35% | - |
| 29.12.2022 | 150,18 | 152,87 | 149,84 | 152,25 | 0,29% | 23,00 |
| 28.12.2022 | 153,23 | 153,75 | 151,36 | 151,81 | -0,78% | 21,00 |
| 27.12.2022 | 152,96 | 154,30 | 151,72 | 153,00 | -0,38% | - |
| 23.12.2022 | 152,76 | 153,60 | 151,26 | 153,58 | 0,62% | 64,00 |
| 22.12.2022 | 152,82 | 153,22 | 150,76 | 152,63 | -0,23% | 23,00 |
| 21.12.2022 | 152,70 | 154,34 | 152,09 | 152,98 | 0,75% | 51,00 |
| 20.12.2022 | 152,31 | 153,17 | 150,35 | 151,84 | -0,70% | 70,00 |
| 19.12.2022 | 155,53 | 156,05 | 151,28 | 152,91 | -1,90% | - |
| 16.12.2022 | 158,51 | 158,51 | 152,74 | 155,87 | -1,78% | 14,00 |
| 15.12.2022 | 161,55 | 161,55 | 157,82 | 158,69 | -1,60% | 1,00 |
| 14.12.2022 | 163,50 | 164,64 | 160,19 | 161,27 | -1,12% | 1,00 |
| 13.12.2022 | 162,68 | 166,13 | 161,20 | 163,10 | 0,26% | 78,00 |
| 12.12.2022 | 161,14 | 162,81 | 157,91 | 162,67 | 0,94% | - |
| 09.12.2022 | 160,70 | 162,53 | 159,97 | 161,15 | 0,37% | - |
| 08.12.2022 | 159,78 | 162,47 | 157,00 | 160,55 | 0,48% | 261,00 |
| 07.12.2022 | 159,66 | 161,99 | 157,71 | 159,79 | 0,31% | 63,00 |
| 06.12.2022 | 162,61 | 163,22 | 158,77 | 159,29 | -1,88% | 10,00 |
| 05.12.2022 | 163,12 | 164,19 | 160,71 | 162,34 | -0,89% | - |
| 02.12.2022 | 165,22 | 165,37 | 162,11 | 163,79 | -1,06% | 61,00 |
| 01.12.2022 | 167,40 | 168,97 | 164,02 | 165,54 | -1,25% | - |
| 30.11.2022 | 165,41 | 167,64 | 162,38 | 167,63 | 1,50% | 50,00 |
| 29.11.2022 | 162,47 | 165,65 | 161,76 | 165,16 | 1,49% | - |
| 28.11.2022 | 163,33 | 165,08 | 161,15 | 162,73 | -0,42% | 1,00 |
| 25.11.2022 | 161,90 | 164,07 | 161,81 | 163,41 | 0,80% | 25,00 |
| 24.11.2022 | 161,61 | 162,60 | 160,36 | 162,11 | 0,07% | 1,00 |
| 23.11.2022 | 163,49 | 164,24 | 160,94 | 161,99 | -1,14% | 9,00 |
| 22.11.2022 | 164,48 | 165,64 | 163,28 | 163,85 | -0,55% | - |
| 21.11.2022 | 164,39 | 167,18 | 163,61 | 164,75 | 0,52% | 84,00 |
| 18.11.2022 | 158,82 | 164,15 | 158,75 | 163,90 | 2,95% | 39,00 |
| 17.11.2022 | 160,36 | 160,74 | 158,12 | 159,21 | -0,34% | 2,00 |
| 16.11.2022 | 163,04 | 163,60 | 159,69 | 159,75 | -2,07% | 10,00 |
| 15.11.2022 | 161,62 | 163,65 | 159,97 | 163,12 | 1,12% | 13,00 |
| 14.11.2022 | 161,51 | 165,06 | 160,61 | 161,31 | -0,12% | - |
| 11.11.2022 | 169,26 | 169,26 | 161,34 | 161,51 | -4,16% | 9,00 |
| 10.11.2022 | 158,73 | 168,70 | 158,23 | 168,52 | 6,05% | 2,00 |
| 09.11.2022 | 159,71 | 161,52 | 158,19 | 158,91 | -0,64% | - |
| 08.11.2022 | 161,99 | 163,19 | 159,06 | 159,93 | -1,22% | 4,00 |
| 07.11.2022 | 168,40 | 168,46 | 160,62 | 161,91 | -3,55% | 529,00 |
| 04.11.2022 | 173,78 | 174,40 | 162,94 | 167,87 | -3,42% | 40,00 |