203,303$
-0,10%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 202,67 | 203,68 | 199,60 | 203,50 | -0,43% | 1.316.972,00 |
| 27.06.2025 | 204,64 | 206,62 | 203,54 | 204,38 | 0,12% | 1.483.655,00 |
| 26.06.2025 | 201,89 | 204,79 | 201,19 | 204,13 | 1,45% | 988.217,00 |
| 25.06.2025 | 204,16 | 204,65 | 201,01 | 201,22 | -2,38% | 1.483.909,00 |
| 24.06.2025 | 208,36 | 208,75 | 205,50 | 206,13 | -0,74% | 1.351.876,00 |
| 23.06.2025 | 207,00 | 209,86 | 205,14 | 207,67 | 0,32% | 975.889,00 |
| 20.06.2025 | 206,77 | 208,70 | 205,72 | 207,01 | 0,24% | 1.264.783,00 |
| 18.06.2025 | 206,69 | 208,13 | 205,74 | 206,52 | 0,11% | 883.320,00 |
| 17.06.2025 | 207,48 | 207,82 | 205,03 | 206,30 | -0,44% | 681.319,00 |
| 16.06.2025 | 207,94 | 209,38 | 206,74 | 207,22 | 0,50% | 733.336,00 |
| 13.06.2025 | 207,09 | 208,77 | 204,42 | 206,18 | -1,27% | 664.873,00 |
| 12.06.2025 | 208,16 | 209,35 | 206,60 | 208,83 | 1,11% | 587.682,00 |
| 11.06.2025 | 207,29 | 209,12 | 205,70 | 206,54 | -0,69% | 836.193,00 |
| 10.06.2025 | 207,17 | 209,51 | 206,54 | 207,97 | 0,51% | 1.124.970,00 |
| 09.06.2025 | 202,88 | 208,43 | 202,84 | 206,92 | 1,86% | 1.150.367,00 |
| 06.06.2025 | 204,39 | 205,43 | 202,08 | 203,15 | 0,09% | 597.424,00 |
| 05.06.2025 | 204,68 | 205,90 | 202,66 | 202,97 | -0,80% | 875.309,00 |
| 04.06.2025 | 203,52 | 205,57 | 201,17 | 204,61 | 0,32% | 943.313,00 |
| 03.06.2025 | 206,16 | 206,89 | 201,19 | 203,96 | -1,54% | 1.001.121,00 |
| 02.06.2025 | 205,51 | 207,21 | 203,21 | 207,15 | 0,18% | 545.088,00 |
| 30.05.2025 | 205,78 | 207,29 | 204,33 | 206,77 | 0,36% | 2.083.709,00 |
| 29.05.2025 | 201,13 | 206,21 | 201,13 | 206,02 | 2,00% | 856.343,00 |
| 28.05.2025 | 201,73 | 202,93 | 200,89 | 201,98 | 0,26% | 752.030,00 |
| 27.05.2025 | 199,69 | 202,13 | 198,02 | 201,46 | 1,73% | 857.392,00 |
| 23.05.2025 | 199,40 | 199,41 | 196,82 | 198,03 | -0,92% | 882.094,00 |
| 22.05.2025 | 201,95 | 202,02 | 198,41 | 199,86 | -0,93% | 902.767,00 |
| 21.05.2025 | 207,26 | 207,49 | 201,73 | 201,74 | -3,28% | 626.445,00 |
| 20.05.2025 | 207,48 | 209,21 | 206,95 | 208,59 | -0,01% | 603.373,00 |
| 19.05.2025 | 206,11 | 208,72 | 205,47 | 208,62 | 0,25% | 849.065,00 |
| 16.05.2025 | 206,59 | 208,37 | 204,98 | 208,10 | 1,23% | 806.900,00 |
| 15.05.2025 | 202,18 | 205,79 | 202,18 | 205,58 | 1,97% | 1.029.654,00 |
| 14.05.2025 | 204,19 | 204,19 | 200,68 | 201,60 | -1,51% | 858.393,00 |
| 13.05.2025 | 208,72 | 208,72 | 203,94 | 204,70 | -1,86% | 794.844,00 |
| 12.05.2025 | 208,05 | 209,27 | 207,15 | 208,59 | 1,49% | 672.598,00 |
| 09.05.2025 | 205,19 | 206,30 | 203,59 | 205,53 | 0,53% | 522.050,00 |
| 08.05.2025 | 208,38 | 208,40 | 204,15 | 204,45 | -1,65% | 744.883,00 |
| 07.05.2025 | 208,19 | 209,67 | 207,01 | 207,89 | 0,01% | 1.011.970,00 |
| 06.05.2025 | 208,16 | 209,23 | 206,98 | 207,87 | -1,02% | 590.584,00 |
| 05.05.2025 | 209,86 | 211,65 | 208,96 | 210,02 | -1,03% | 709.010,00 |
| 02.05.2025 | 212,46 | 213,34 | 210,38 | 212,20 | 1,53% | 780.184,00 |
| 01.05.2025 | 209,18 | 212,38 | 205,06 | 209,00 | -0,47% | 1.195.204,00 |
| 30.04.2025 | 206,87 | 210,90 | 204,19 | 209,98 | 1,35% | 1.114.410,00 |
| 29.04.2025 | 206,95 | 208,21 | 204,99 | 207,18 | -0,30% | 714.451,00 |
| 28.04.2025 | 207,28 | 208,29 | 205,51 | 207,80 | 0,99% | 510.380,00 |
| 25.04.2025 | 207,17 | 207,17 | 204,23 | 205,76 | -0,47% | 642.824,00 |
| 24.04.2025 | 205,66 | 208,63 | 205,08 | 206,73 | 0,15% | 536.267,00 |
| 23.04.2025 | 208,05 | 210,26 | 205,32 | 206,42 | -0,01% | 613.471,00 |
| 22.04.2025 | 205,42 | 207,22 | 203,84 | 206,44 | 2,30% | 626.240,00 |
| 21.04.2025 | 201,69 | 202,81 | 198,94 | 201,79 | -0,78% | 641.373,00 |
| 17.04.2025 | 200,67 | 205,00 | 200,67 | 203,38 | 1,66% | 1.172.920,00 |
| 16.04.2025 | 200,79 | 203,08 | 198,88 | 200,06 | -0,22% | 1.028.623,00 |
| 15.04.2025 | 201,53 | 202,35 | 199,90 | 200,50 | -0,21% | 1.384.834,00 |
| 14.04.2025 | 195,59 | 201,77 | 194,07 | 200,92 | 4,10% | 1.034.260,00 |
| 11.04.2025 | 192,00 | 194,00 | 188,09 | 193,00 | -0,30% | 1.234.629,00 |
| 10.04.2025 | 197,82 | 200,39 | 188,40 | 193,59 | -3,39% | 1.300.718,00 |
| 09.04.2025 | 184,38 | 201,82 | 180,40 | 200,39 | 7,03% | 1.695.129,00 |
| 08.04.2025 | 193,65 | 194,62 | 185,10 | 187,23 | -0,84% | 1.277.106,00 |
| 07.04.2025 | 190,02 | 195,39 | 182,56 | 188,81 | -1,51% | 1.792.716,00 |
| 04.04.2025 | 203,19 | 205,51 | 191,49 | 191,70 | -6,88% | 1.707.880,00 |
| 03.04.2025 | 212,76 | 215,54 | 205,18 | 205,86 | -4,52% | 1.186.102,00 |
| 02.04.2025 | 215,09 | 216,47 | 212,42 | 215,61 | 0,51% | 542.589,00 |
| 01.04.2025 | 214,87 | 215,92 | 211,43 | 214,51 | -0,05% | 597.745,00 |
| 31.03.2025 | 210,74 | 215,83 | 210,74 | 214,62 | 0,49% | 879.982,00 |
| 28.03.2025 | 214,70 | 214,99 | 211,59 | 213,58 | 0,21% | 452.405,00 |
| 27.03.2025 | 214,07 | 217,32 | 212,61 | 213,14 | -0,44% | 659.421,00 |
| 26.03.2025 | 213,90 | 214,77 | 212,48 | 214,09 | 0,67% | 712.787,00 |
| 25.03.2025 | 214,47 | 216,88 | 210,64 | 212,66 | -0,79% | 816.482,00 |
| 24.03.2025 | 211,12 | 214,64 | 209,49 | 214,36 | 2,29% | 512.708,00 |
| 21.03.2025 | 210,28 | 211,16 | 207,95 | 209,56 | -0,92% | 1.487.153,00 |
| 20.03.2025 | 211,35 | 212,23 | 209,40 | 211,50 | 0,31% | 627.563,00 |
| 19.03.2025 | 210,29 | 212,33 | 208,81 | 210,84 | 0,28% | 609.847,00 |
| 18.03.2025 | 211,50 | 212,34 | 209,15 | 210,25 | -0,71% | 856.775,00 |
| 17.03.2025 | 209,47 | 212,70 | 209,21 | 211,75 | 1,01% | 932.921,00 |
| 14.03.2025 | 208,67 | 209,74 | 206,80 | 209,63 | 0,85% | 995.726,00 |
| 13.03.2025 | 210,04 | 212,23 | 207,04 | 207,86 | -1,04% | 652.534,00 |
| 12.03.2025 | 212,49 | 213,83 | 209,58 | 210,04 | -1,36% | 643.091,00 |
| 11.03.2025 | 216,56 | 217,36 | 211,51 | 212,94 | -1,59% | 593.458,00 |
| 10.03.2025 | 218,82 | 222,38 | 216,01 | 216,37 | -0,95% | 784.184,00 |
| 07.03.2025 | 218,57 | 221,61 | 217,28 | 218,45 | -0,02% | 548.027,00 |
| 06.03.2025 | 222,90 | 223,25 | 216,96 | 218,50 | -2,66% | 612.466,00 |
| 05.03.2025 | 220,01 | 225,15 | 220,01 | 224,47 | 0,66% | 807.816,00 |
| 04.03.2025 | 228,38 | 230,21 | 222,98 | 222,99 | -2,23% | 892.861,00 |
| 03.03.2025 | 226,08 | 228,99 | 224,83 | 228,08 | 0,84% | 432.040,00 |
| 28.02.2025 | 224,64 | 227,50 | 223,53 | 226,18 | 1,42% | 1.009.695,00 |
| 27.02.2025 | 221,00 | 224,40 | 221,00 | 223,02 | 0,65% | 602.490,00 |
| 26.02.2025 | 223,62 | 223,83 | 220,87 | 221,58 | -0,91% | 364.117,00 |
| 25.02.2025 | 221,50 | 224,68 | 221,29 | 223,62 | 1,20% | 459.449,00 |
| 24.02.2025 | 219,18 | 222,33 | 218,71 | 220,97 | 0,94% | 662.011,00 |
| 21.02.2025 | 219,22 | 220,16 | 216,87 | 218,92 | -0,21% | 587.194,00 |
| 20.02.2025 | 217,13 | 220,25 | 216,54 | 219,38 | 0,83% | 560.581,00 |
| 19.02.2025 | 217,48 | 218,63 | 216,47 | 217,57 | -0,20% | 345.309,00 |
| 18.02.2025 | 217,86 | 219,28 | 215,89 | 218,01 | -0,42% | 931.104,00 |
| 17.02.2025 | 218,90 | 218,95 | 218,53 | 218,93 | 0,27% | - |
| 14.02.2025 | 220,62 | 221,86 | 217,91 | 218,35 | -0,80% | 741.056,00 |
| 13.02.2025 | 219,22 | 220,65 | 218,24 | 220,10 | 1,06% | 401.473,00 |
| 12.02.2025 | 215,03 | 219,11 | 214,94 | 217,80 | -0,51% | 405.752,00 |
| 11.02.2025 | 217,77 | 219,14 | 217,06 | 218,92 | -0,16% | 500.774,00 |
| 10.02.2025 | 219,36 | 219,93 | 216,32 | 219,26 | -0,41% | 1.006.621,00 |
| 07.02.2025 | 222,46 | 223,71 | 219,41 | 220,16 | -0,73% | 638.940,00 |
| 06.02.2025 | 221,91 | 222,94 | 217,45 | 221,78 | -1,11% | 1.381.383,00 |