218,948$
0,86%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 225,02 | 228,74 | 224,29 | 228,04 | 1,38% | 654.781,00 |
| 06.11.2024 | 231,02 | 231,02 | 223,04 | 224,93 | -0,64% | 854.848,00 |
| 05.11.2024 | 220,51 | 226,44 | 218,58 | 226,38 | 3,61% | 771.731,00 |
| 04.11.2024 | 217,01 | 219,04 | 216,28 | 218,50 | 1,03% | 608.012,00 |
| 01.11.2024 | 220,91 | 223,00 | 216,19 | 216,28 | -2,41% | 893.726,00 |
| 31.10.2024 | 225,26 | 226,11 | 220,61 | 221,61 | -2,70% | 1.658.825,00 |
| 30.10.2024 | 227,50 | 229,07 | 225,77 | 227,76 | 0,06% | 654.382,00 |
| 29.10.2024 | 228,44 | 229,54 | 226,16 | 227,62 | -0,52% | 653.212,00 |
| 28.10.2024 | 227,71 | 229,17 | 227,12 | 228,80 | 1,08% | 648.720,00 |
| 25.10.2024 | 229,85 | 230,00 | 226,07 | 226,35 | -1,49% | 658.933,00 |
| 24.10.2024 | 230,85 | 231,38 | 228,70 | 229,77 | 0,10% | 649.982,00 |
| 23.10.2024 | 224,80 | 230,31 | 224,80 | 229,54 | 2,14% | 708.794,00 |
| 22.10.2024 | 223,79 | 225,77 | 223,75 | 224,72 | 0,25% | 455.320,00 |
| 21.10.2024 | 226,31 | 226,54 | 222,90 | 224,15 | -1,32% | 606.814,00 |
| 18.10.2024 | 226,03 | 227,72 | 225,33 | 227,14 | 0,74% | 533.150,00 |
| 17.10.2024 | 225,77 | 226,14 | 223,44 | 225,47 | -0,10% | 571.024,00 |
| 16.10.2024 | 224,34 | 225,95 | 223,58 | 225,69 | 0,92% | 576.637,00 |
| 15.10.2024 | 222,88 | 226,24 | 222,30 | 223,64 | 0,91% | 773.459,00 |
| 14.10.2024 | 219,62 | 222,32 | 218,49 | 221,63 | 0,92% | 539.244,00 |
| 11.10.2024 | 218,26 | 219,91 | 217,15 | 219,62 | 1,25% | 444.097,00 |
| 10.10.2024 | 217,94 | 219,66 | 216,09 | 216,90 | -0,72% | 548.195,00 |
| 09.10.2024 | 218,97 | 218,97 | 216,27 | 218,47 | -0,01% | 494.153,00 |
| 08.10.2024 | 219,41 | 219,72 | 216,71 | 218,50 | 0,23% | 473.140,00 |
| 07.10.2024 | 219,71 | 219,71 | 216,93 | 218,00 | -1,37% | 536.384,00 |
| 04.10.2024 | 219,39 | 221,55 | 218,15 | 221,02 | 0,14% | 367.107,00 |
| 03.10.2024 | 223,10 | 223,32 | 220,26 | 220,70 | -1,08% | 362.680,00 |
| 02.10.2024 | 220,69 | 223,33 | 220,07 | 223,10 | 0,41% | 1.149.511,00 |
| 01.10.2024 | 225,23 | 226,25 | 221,57 | 222,19 | -1,36% | 908.089,00 |
| 30.09.2024 | 223,00 | 225,53 | 221,96 | 225,25 | 0,01% | 1.205.011,00 |
| 27.09.2024 | 227,59 | 228,01 | 224,99 | 225,23 | -0,57% | 931.703,00 |
| 26.09.2024 | 229,55 | 229,77 | 225,73 | 226,53 | -1,36% | 780.928,00 |
| 25.09.2024 | 231,35 | 231,97 | 228,12 | 229,65 | -0,22% | 681.793,00 |
| 24.09.2024 | 231,16 | 232,38 | 230,09 | 230,15 | -1,30% | 626.213,00 |
| 23.09.2024 | 232,00 | 233,84 | 231,23 | 233,17 | 1,35% | 677.318,00 |
| 20.09.2024 | 229,66 | 230,80 | 228,54 | 230,06 | -0,21% | 1.696.614,00 |
| 19.09.2024 | 231,89 | 231,89 | 228,56 | 230,55 | 0,06% | 657.228,00 |
| 18.09.2024 | 231,58 | 233,52 | 229,53 | 230,41 | -0,16% | 597.971,00 |
| 17.09.2024 | 232,86 | 234,45 | 230,35 | 230,79 | -0,89% | 875.557,00 |
| 16.09.2024 | 235,82 | 236,26 | 232,42 | 232,86 | -0,81% | 685.741,00 |
| 13.09.2024 | 232,80 | 234,80 | 231,00 | 234,75 | 1,32% | 608.784,00 |
| 12.09.2024 | 230,24 | 232,33 | 228,66 | 231,70 | 0,76% | 1.046.911,00 |
| 11.09.2024 | 227,46 | 230,31 | 224,85 | 229,95 | 0,26% | 896.330,00 |
| 10.09.2024 | 226,12 | 229,61 | 225,24 | 229,36 | 1,72% | 824.559,00 |
| 09.09.2024 | 224,60 | 226,06 | 223,04 | 225,49 | 0,85% | 1.746.916,00 |
| 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 |