223,264$
-1,44%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 222,46 | 223,82 | 220,50 | 223,60 | -1,29% | 1.865.900,00 |
| 05.09.2024 | 229,10 | 230,02 | 225,62 | 226,52 | -0,28% | 590.498,00 |
| 04.09.2024 | 227,49 | 230,04 | 225,56 | 227,16 | 0,01% | 674.583,00 |
| 03.09.2024 | 224,68 | 228,34 | 224,23 | 227,14 | 0,62% | 906.567,00 |
| 30.08.2024 | 223,94 | 226,18 | 222,74 | 225,73 | 1,16% | 875.738,00 |
| 29.08.2024 | 222,61 | 223,95 | 222,00 | 223,15 | 0,04% | 522.140,00 |
| 28.08.2024 | 221,94 | 224,23 | 221,73 | 223,07 | 0,75% | 610.828,00 |
| 27.08.2024 | 218,59 | 221,57 | 217,44 | 221,41 | 0,68% | 526.639,00 |
| 26.08.2024 | 222,97 | 222,97 | 219,27 | 219,92 | -0,82% | 455.968,00 |
| 23.08.2024 | 218,92 | 221,92 | 217,84 | 221,73 | 1,70% | 420.308,00 |
| 22.08.2024 | 217,11 | 218,14 | 216,14 | 218,02 | 0,45% | 424.605,00 |
| 21.08.2024 | 216,21 | 217,30 | 215,18 | 217,04 | 0,21% | 457.247,00 |
| 20.08.2024 | 216,42 | 216,86 | 215,34 | 216,58 | 0,25% | 360.011,00 |
| 19.08.2024 | 215,94 | 217,13 | 215,37 | 216,04 | 0,39% | 411.826,00 |
| 16.08.2024 | 214,22 | 215,75 | 213,20 | 215,21 | 0,25% | 1.603.170,00 |
| 15.08.2024 | 213,50 | 215,82 | 212,21 | 214,68 | 0,54% | 737.375,00 |
| 14.08.2024 | 211,79 | 214,50 | 211,50 | 213,52 | 0,84% | 575.333,00 |
| 13.08.2024 | 211,14 | 212,84 | 210,42 | 211,75 | 1,14% | 597.695,00 |
| 12.08.2024 | 210,02 | 210,05 | 207,96 | 209,36 | -0,52% | 601.754,00 |
| 09.08.2024 | 208,39 | 210,99 | 207,40 | 210,46 | 0,99% | 394.025,00 |
| 08.08.2024 | 207,41 | 210,34 | 206,11 | 208,39 | 0,24% | 599.147,00 |
| 07.08.2024 | 209,62 | 211,86 | 207,26 | 207,90 | -0,60% | 846.977,00 |
| 06.08.2024 | 203,80 | 209,96 | 203,61 | 209,16 | 2,49% | 776.697,00 |
| 05.08.2024 | 208,92 | 211,09 | 203,65 | 204,07 | -2,83% | 1.191.597,00 |
| 02.08.2024 | 214,26 | 218,79 | 208,25 | 210,02 | -1,41% | 1.051.279,00 |
| 01.08.2024 | 209,35 | 213,89 | 208,67 | 213,03 | 3,96% | 997.513,00 |
| 31.07.2024 | 205,75 | 208,13 | 204,54 | 204,92 | -0,59% | 878.374,00 |
| 30.07.2024 | 208,90 | 209,19 | 204,00 | 206,14 | -1,05% | 805.541,00 |
| 29.07.2024 | 206,38 | 209,14 | 205,27 | 208,32 | 0,89% | 438.507,00 |
| 26.07.2024 | 203,11 | 207,76 | 202,11 | 206,48 | 1,80% | 375.637,00 |
| 25.07.2024 | 206,47 | 208,74 | 201,72 | 202,83 | -1,57% | 494.694,00 |
| 24.07.2024 | 208,50 | 209,27 | 205,32 | 206,06 | -1,02% | 411.146,00 |
| 23.07.2024 | 209,07 | 209,51 | 207,70 | 208,19 | -0,52% | 386.570,00 |
| 22.07.2024 | 207,33 | 210,00 | 206,62 | 209,27 | 0,92% | 436.367,00 |
| 19.07.2024 | 210,01 | 210,01 | 206,65 | 207,37 | -0,61% | 449.389,00 |
| 18.07.2024 | 206,94 | 211,20 | 206,44 | 208,65 | 0,31% | 434.054,00 |
| 17.07.2024 | 205,50 | 209,00 | 204,95 | 208,01 | 1,22% | 453.470,00 |
| 16.07.2024 | 203,72 | 206,01 | 202,68 | 205,51 | 1,13% | 461.058,00 |
| 15.07.2024 | 203,08 | 205,33 | 201,46 | 203,21 | 0,64% | 546.222,00 |
| 12.07.2024 | 203,79 | 203,79 | 200,85 | 201,91 | -0,47% | 717.888,00 |
| 11.07.2024 | 206,45 | 207,87 | 202,31 | 202,86 | -0,42% | 646.576,00 |
| 10.07.2024 | 205,00 | 205,04 | 202,35 | 203,72 | -0,05% | 817.413,00 |
| 09.07.2024 | 203,18 | 205,40 | 202,00 | 203,82 | 0,34% | 645.492,00 |
| 08.07.2024 | 203,48 | 203,98 | 202,09 | 203,12 | -0,07% | 802.493,00 |
| 05.07.2024 | 201,11 | 203,31 | 200,21 | 203,27 | 1,15% | 540.594,00 |
| 03.07.2024 | 204,65 | 204,91 | 200,94 | 200,95 | -1,59% | 400.173,00 |
| 02.07.2024 | 204,72 | 205,26 | 203,40 | 204,20 | -0,06% | 787.457,00 |
| 01.07.2024 | 206,41 | 206,55 | 204,22 | 204,32 | -1,24% | 688.177,00 |
| 28.06.2024 | 206,05 | 208,45 | 203,94 | 206,89 | 0,29% | 1.079.013,00 |
| 27.06.2024 | 204,65 | 206,38 | 203,73 | 206,30 | 1,19% | 709.503,00 |
| 26.06.2024 | 203,01 | 205,38 | 201,96 | 203,88 | -0,20% | 861.250,00 |
| 25.06.2024 | 206,43 | 207,02 | 203,41 | 204,29 | -1,03% | 508.083,00 |
| 24.06.2024 | 204,68 | 208,12 | 203,59 | 206,41 | 1,24% | 932.208,00 |
| 21.06.2024 | 204,21 | 204,21 | 201,01 | 203,89 | 0,97% | 1.251.338,00 |
| 20.06.2024 | 201,69 | 202,46 | 200,70 | 201,93 | -0,23% | 645.486,00 |
| 18.06.2024 | 202,03 | 203,00 | 200,85 | 202,40 | 0,40% | 520.005,00 |
| 17.06.2024 | 199,95 | 202,12 | 198,71 | 201,60 | -0,14% | 478.797,00 |
| 14.06.2024 | 199,26 | 201,96 | 198,42 | 201,89 | 0,99% | 409.989,00 |
| 13.06.2024 | 199,30 | 200,35 | 198,02 | 199,91 | 0,58% | 555.664,00 |
| 12.06.2024 | 200,47 | 201,14 | 198,00 | 198,76 | 0,79% | 445.278,00 |
| 11.06.2024 | 198,79 | 199,31 | 196,60 | 197,20 | -1,07% | 533.127,00 |
| 10.06.2024 | 197,20 | 200,51 | 196,87 | 199,34 | 1,08% | 612.791,00 |
| 07.06.2024 | 195,74 | 198,35 | 195,74 | 197,21 | -0,53% | 557.513,00 |
| 06.06.2024 | 197,46 | 199,03 | 196,80 | 198,27 | -0,11% | 376.345,00 |
| 05.06.2024 | 196,60 | 198,54 | 194,76 | 198,48 | 0,79% | 396.031,00 |
| 04.06.2024 | 194,38 | 197,99 | 194,38 | 196,93 | 1,27% | 614.356,00 |
| 03.06.2024 | 194,14 | 195,73 | 193,02 | 194,46 | 0,92% | 796.654,00 |
| 31.05.2024 | 191,39 | 193,15 | 190,00 | 192,68 | 1,42% | 1.495.049,00 |
| 30.05.2024 | 189,79 | 190,67 | 189,00 | 189,98 | 0,74% | 653.685,00 |
| 29.05.2024 | 189,49 | 189,57 | 186,18 | 188,59 | -1,90% | 674.312,00 |
| 28.05.2024 | 196,41 | 196,94 | 192,13 | 192,25 | -1,58% | 514.357,00 |
| 24.05.2024 | 195,05 | 195,93 | 194,53 | 195,34 | 0,71% | 388.866,00 |
| 23.05.2024 | 197,19 | 197,19 | 193,67 | 193,96 | -1,84% | 495.175,00 |
| 22.05.2024 | 198,19 | 200,69 | 197,37 | 197,60 | -0,44% | 568.166,00 |
| 21.05.2024 | 197,61 | 198,65 | 197,15 | 198,47 | 0,54% | 422.679,00 |
| 20.05.2024 | 199,00 | 199,61 | 197,02 | 197,41 | -0,74% | 648.428,00 |
| 17.05.2024 | 198,97 | 199,54 | 197,25 | 198,89 | 0,42% | 442.589,00 |
| 16.05.2024 | 198,28 | 199,86 | 197,38 | 198,05 | -0,21% | 468.582,00 |
| 15.05.2024 | 200,37 | 200,71 | 197,72 | 198,46 | 0,49% | 802.128,00 |
| 14.05.2024 | 198,35 | 198,90 | 196,76 | 197,49 | 0,25% | 490.978,00 |
| 13.05.2024 | 196,34 | 198,60 | 196,34 | 196,99 | 0,05% | 333.738,00 |
| 10.05.2024 | 197,84 | 198,00 | 196,46 | 196,89 | -0,13% | 305.321,00 |
| 09.05.2024 | 195,51 | 197,35 | 194,60 | 197,14 | 1,15% | 375.995,00 |
| 08.05.2024 | 195,81 | 196,66 | 194,45 | 194,90 | -0,51% | 436.094,00 |
| 07.05.2024 | 196,54 | 196,74 | 195,14 | 195,89 | 0,36% | 486.380,00 |
| 06.05.2024 | 193,66 | 196,18 | 192,69 | 195,18 | 1,23% | 505.426,00 |
| 03.05.2024 | 194,48 | 195,44 | 191,50 | 192,81 | 0,19% | 573.069,00 |
| 02.05.2024 | 189,14 | 193,71 | 187,93 | 192,45 | 2,41% | 798.368,00 |
| 01.05.2024 | 188,66 | 191,03 | 187,38 | 187,93 | -0,87% | 657.239,00 |
| 30.04.2024 | 189,43 | 191,33 | 188,89 | 189,57 | -0,76% | 809.150,00 |
| 29.04.2024 | 193,03 | 193,29 | 190,31 | 191,02 | -0,22% | 903.468,00 |
| 26.04.2024 | 193,80 | 196,07 | 191,23 | 191,45 | 0,07% | 945.647,00 |
| 25.04.2024 | 190,29 | 191,68 | 188,94 | 191,32 | -0,01% | 1.073.207,00 |
| 24.04.2024 | 187,01 | 192,50 | 186,34 | 191,34 | 1,42% | 904.545,00 |
| 23.04.2024 | 187,08 | 189,82 | 187,08 | 188,66 | 0,96% | 746.334,00 |
| 22.04.2024 | 184,59 | 187,67 | 183,92 | 186,87 | 1,49% | 633.780,00 |
| 19.04.2024 | 183,07 | 184,55 | 182,82 | 184,13 | 1,16% | 543.043,00 |
| 18.04.2024 | 181,47 | 182,79 | 180,17 | 182,02 | 0,59% | 671.424,00 |
| 17.04.2024 | 179,73 | 182,18 | 178,29 | 180,95 | 1,10% | 790.449,00 |
| 16.04.2024 | 179,95 | 180,21 | 177,40 | 178,98 | -0,96% | 901.183,00 |