205,762$
-4,57%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 212,76 | 215,54 | 205,18 | 205,86 | -4,52% | 1.186.074,00 |
| 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 |
| 05.02.2025 | 221,92 | 225,58 | 220,91 | 224,28 | 1,60% | 578.268,00 |
| 04.02.2025 | 218,30 | 221,58 | 216,59 | 220,75 | 0,20% | 678.282,00 |
| 03.02.2025 | 220,30 | 222,23 | 217,10 | 220,31 | -0,54% | 778.784,00 |
| 31.01.2025 | 218,84 | 222,56 | 218,29 | 221,51 | 0,74% | 1.062.142,00 |
| 30.01.2025 | 217,44 | 220,62 | 216,88 | 219,88 | 2,29% | 664.416,00 |
| 29.01.2025 | 218,90 | 219,99 | 214,43 | 214,95 | -2,01% | 671.241,00 |
| 28.01.2025 | 219,38 | 221,46 | 218,25 | 219,35 | -0,45% | 761.631,00 |
| 27.01.2025 | 215,38 | 220,68 | 215,38 | 220,35 | 2,61% | 458.227,00 |
| 24.01.2025 | 212,50 | 215,65 | 211,23 | 214,75 | 0,44% | 487.515,00 |
| 23.01.2025 | 214,91 | 214,91 | 211,24 | 213,80 | -0,28% | 592.749,00 |
| 22.01.2025 | 217,08 | 217,71 | 214,01 | 214,41 | -2,20% | 438.228,00 |
| 21.01.2025 | 218,59 | 221,09 | 217,64 | 219,24 | 0,50% | 568.621,00 |
| 17.01.2025 | 218,37 | 218,84 | 217,25 | 218,14 | 0,11% | 553.917,00 |
| 16.01.2025 | 218,07 | 218,25 | 215,31 | 217,90 | 0,36% | 453.212,00 |
| 15.01.2025 | 223,08 | 223,56 | 216,55 | 217,11 | -0,50% | 824.167,00 |
| 14.01.2025 | 215,48 | 218,61 | 214,80 | 218,21 | 1,13% | 617.773,00 |
| 13.01.2025 | 210,70 | 216,42 | 210,29 | 215,78 | 2,38% | 583.318,00 |
| 10.01.2025 | 212,00 | 214,57 | 210,35 | 210,77 | -0,75% | 857.433,00 |
| 08.01.2025 | 211,72 | 212,57 | 209,33 | 212,37 | 0,54% | 473.032,00 |
| 07.01.2025 | 213,50 | 215,17 | 210,28 | 211,23 | -0,73% | 453.608,00 |
| 06.01.2025 | 221,00 | 221,00 | 212,18 | 212,78 | -2,92% | 540.414,00 |
| 03.01.2025 | 217,01 | 219,37 | 216,25 | 219,17 | 0,97% | 474.311,00 |
| 02.01.2025 | 219,84 | 220,13 | 216,41 | 217,07 | -1,32% | 409.252,00 |
| 31.12.2024 | 220,16 | 220,79 | 217,83 | 219,97 | 0,08% | 557.948,00 |
| 30.12.2024 | 220,21 | 220,31 | 217,28 | 219,79 | -0,63% | 314.695,00 |
| 27.12.2024 | 221,19 | 223,74 | 220,36 | 221,18 | -0,95% | 362.533,00 |
| 26.12.2024 | 222,76 | 223,60 | 222,29 | 223,31 | 0,01% | 584.167,00 |
| 24.12.2024 | 221,65 | 223,54 | 221,24 | 223,28 | 0,73% | 255.403,00 |
| 23.12.2024 | 220,59 | 222,38 | 220,03 | 221,67 | -0,23% | 602.317,00 |
| 20.12.2024 | 217,02 | 224,12 | 216,83 | 222,17 | 2,31% | 2.120.902,00 |
| 19.12.2024 | 220,76 | 222,82 | 216,52 | 217,16 | -1,21% | 757.831,00 |
| 18.12.2024 | 226,02 | 228,58 | 219,66 | 219,83 | -3,13% | 890.652,00 |
| 17.12.2024 | 228,30 | 229,38 | 225,52 | 226,94 | -0,25% | 761.410,00 |
| 16.12.2024 | 226,99 | 230,23 | 225,62 | 227,50 | 0,48% | 464.624,00 |
| 13.12.2024 | 227,85 | 228,26 | 225,70 | 226,42 | -0,66% | 331.109,00 |
| 12.12.2024 | 226,02 | 231,21 | 225,70 | 227,93 | 0,78% | 475.531,00 |
| 11.12.2024 | 227,76 | 227,76 | 224,81 | 226,16 | 0,49% | 717.697,00 |
| 10.12.2024 | 227,47 | 228,85 | 223,60 | 225,05 | -0,85% | 620.086,00 |
| 09.12.2024 | 226,57 | 227,57 | 224,56 | 226,99 | 0,19% | 621.658,00 |
| 06.12.2024 | 227,30 | 227,55 | 225,78 | 226,55 | 0,07% | 383.291,00 |
| 05.12.2024 | 226,38 | 227,46 | 225,50 | 226,40 | -0,61% | 342.915,00 |
| 04.12.2024 | 228,09 | 228,60 | 227,05 | 227,80 | -0,27% | 444.526,00 |
| 03.12.2024 | 231,17 | 231,17 | 228,22 | 228,42 | -1,03% | 447.064,00 |
| 02.12.2024 | 234,54 | 234,54 | 230,07 | 230,80 | -1,93% | 652.793,00 |
| 29.11.2024 | 238,22 | 239,18 | 235,16 | 235,35 | -1,03% | 616.785,00 |
| 27.11.2024 | 237,26 | 239,29 | 236,73 | 237,81 | 1,03% | 532.316,00 |
| 26.11.2024 | 233,45 | 236,49 | 233,04 | 235,39 | 1,07% | 730.058,00 |
| 25.11.2024 | 231,68 | 236,16 | 231,68 | 232,90 | 0,41% | 977.660,00 |
| 22.11.2024 | 230,41 | 233,52 | 229,54 | 231,94 | 0,57% | 333.857,00 |
| 21.11.2024 | 228,36 | 232,01 | 227,88 | 230,63 | 1,09% | 451.488,00 |
| 20.11.2024 | 228,12 | 229,97 | 226,28 | 228,14 | -0,54% | 429.909,00 |
| 19.11.2024 | 227,65 | 229,76 | 226,69 | 229,38 | 0,07% | 486.142,00 |
| 18.11.2024 | 228,57 | 230,74 | 228,27 | 229,22 | -0,08% | 549.097,00 |
| 15.11.2024 | 227,00 | 230,10 | 225,87 | 229,41 | 0,65% | 645.903,00 |
| 14.11.2024 | 232,88 | 234,77 | 227,46 | 227,93 | -2,22% | 640.158,00 |
| 13.11.2024 | 232,73 | 234,12 | 232,23 | 233,11 | 1,26% | 511.820,00 |
| 12.11.2024 | 230,00 | 232,50 | 230,00 | 230,21 | -0,86% | 423.552,00 |
| 11.11.2024 | 234,20 | 235,08 | 232,05 | 232,21 | -0,66% | 586.514,00 |
| 08.11.2024 | 229,46 | 235,44 | 228,81 | 233,75 | 2,50% | 782.641,00 |