183,150€
7,32%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 165,48 | 182,82 | 165,48 | 182,82 | 7,13% | - |
| 08.04.2025 | 174,02 | 176,58 | 170,66 | 170,66 | -1,18% | - |
| 07.04.2025 | 168,74 | 175,04 | 166,28 | 172,70 | -1,03% | - |
| 04.04.2025 | 184,46 | 184,46 | 174,50 | 174,50 | -6,35% | - |
| 03.04.2025 | 191,52 | 191,78 | 186,34 | 186,34 | -6,31% | - |
| 02.04.2025 | 197,52 | 198,88 | 196,48 | 198,88 | 0,28% | - |
| 01.04.2025 | 196,98 | 198,38 | 196,92 | 198,32 | 0,15% | - |
| 31.03.2025 | 194,48 | 198,72 | 194,48 | 198,02 | 0,64% | - |
| 28.03.2025 | 196,84 | 196,84 | 195,76 | 196,76 | -0,07% | 90,00 |
| 27.03.2025 | 198,64 | 199,38 | 196,88 | 196,90 | -0,86% | - |
| 26.03.2025 | 196,50 | 198,60 | 196,50 | 198,60 | 1,06% | - |
| 25.03.2025 | 197,96 | 198,38 | 196,06 | 196,52 | -0,73% | - |
| 24.03.2025 | 194,28 | 197,96 | 194,28 | 197,96 | 2,42% | - |
| 21.03.2025 | 194,72 | 194,72 | 192,72 | 193,28 | -0,58% | - |
| 20.03.2025 | 193,52 | 194,90 | 193,52 | 194,40 | 0,76% | - |
| 19.03.2025 | 192,14 | 193,60 | 192,14 | 192,94 | 0,71% | - |
| 18.03.2025 | 193,28 | 193,50 | 191,22 | 191,58 | -1,01% | - |
| 17.03.2025 | 191,38 | 193,54 | 191,38 | 193,54 | 0,77% | - |
| 14.03.2025 | 191,92 | 192,24 | 190,82 | 192,06 | 0,46% | - |
| 13.03.2025 | 192,52 | 194,10 | 191,18 | 191,18 | -0,63% | - |
| 12.03.2025 | 195,24 | 195,24 | 192,00 | 192,40 | -1,12% | - |
| 11.03.2025 | 199,20 | 199,20 | 194,14 | 194,58 | -2,37% | 12,00 |
| 10.03.2025 | 199,96 | 203,60 | 199,30 | 199,30 | -0,92% | - |
| 07.03.2025 | 201,00 | 202,65 | 200,40 | 201,15 | -0,79% | - |
| 06.03.2025 | 206,80 | 206,80 | 200,75 | 202,75 | -2,24% | - |
| 05.03.2025 | 209,65 | 209,65 | 205,45 | 207,40 | -1,33% | - |
| 04.03.2025 | 216,75 | 217,40 | 210,20 | 210,20 | -3,13% | - |
| 03.03.2025 | 216,40 | 217,20 | 215,40 | 217,00 | 1,45% | - |
| 28.02.2025 | 213,90 | 213,90 | 213,90 | 213,90 | 1,45% | - |
| 27.02.2025 | 210,85 | 210,85 | 210,85 | 210,85 | -0,61% | - |
| 26.02.2025 | 212,15 | 212,15 | 212,15 | 212,15 | -0,24% | - |
| 25.02.2025 | 210,05 | 212,65 | 210,05 | 212,65 | 0,40% | - |
| 24.02.2025 | 208,20 | 211,80 | 208,20 | 211,80 | 1,75% | - |
| 21.02.2025 | 208,10 | 208,15 | 208,10 | 208,15 | -0,41% | - |
| 20.02.2025 | 207,30 | 209,00 | 207,30 | 209,00 | 0,65% | - |
| 19.02.2025 | 207,65 | 207,65 | 207,65 | 207,65 | -0,24% | - |
| 18.02.2025 | 208,15 | 208,15 | 208,15 | 208,15 | 0,56% | - |
| 17.02.2025 | 207,00 | 207,00 | 207,00 | 207,00 | -0,24% | 60,00 |
| 14.02.2025 | 209,45 | 209,45 | 207,50 | 207,50 | -1,26% | - |
| 13.02.2025 | 208,20 | 210,15 | 208,20 | 210,15 | 0,41% | - |
| 12.02.2025 | 210,10 | 210,30 | 209,30 | 209,30 | -0,36% | 90,00 |
| 11.02.2025 | 211,40 | 211,40 | 210,05 | 210,05 | -0,10% | - |
| 10.02.2025 | 212,55 | 212,55 | 210,25 | 210,25 | -1,75% | - |
| 07.02.2025 | 212,55 | 214,00 | 212,55 | 214,00 | 0,97% | - |
| 06.02.2025 | 215,25 | 215,25 | 211,95 | 211,95 | -0,49% | - |
| 05.02.2025 | 210,95 | 213,00 | 210,95 | 213,00 | 0,35% | - |
| 04.02.2025 | 212,50 | 212,50 | 210,00 | 212,25 | -0,77% | - |
| 03.02.2025 | 212,10 | 215,25 | 212,10 | 213,90 | 0,49% | - |
| 31.01.2025 | 210,85 | 213,10 | 210,85 | 212,85 | 1,21% | - |
| 30.01.2025 | 205,70 | 211,15 | 205,70 | 210,30 | 2,04% | - |
| 29.01.2025 | 209,05 | 210,50 | 206,10 | 206,10 | -1,86% | - |
| 28.01.2025 | 209,30 | 210,95 | 209,30 | 210,00 | 0,24% | - |
| 27.01.2025 | 202,75 | 209,50 | 202,75 | 209,50 | 2,80% | - |
| 24.01.2025 | 203,35 | 204,80 | 202,60 | 203,80 | -0,34% | - |
| 23.01.2025 | 205,10 | 205,10 | 202,65 | 204,50 | -0,56% | - |
| 22.01.2025 | 209,60 | 209,60 | 205,35 | 205,65 | -1,93% | - |
| 21.01.2025 | 209,90 | 212,30 | 208,25 | 209,70 | 0,24% | 9,00 |
| 20.01.2025 | 210,60 | 210,60 | 209,20 | 209,20 | -1,20% | - |
| 17.01.2025 | 211,00 | 211,75 | 211,00 | 211,75 | 0,36% | - |
| 16.01.2025 | 210,30 | 211,15 | 209,70 | 211,00 | 0,50% | - |
| 15.01.2025 | 211,10 | 215,00 | 209,95 | 209,95 | -0,64% | - |
| 14.01.2025 | 209,55 | 211,30 | 209,20 | 211,30 | 0,07% | - |
| 13.01.2025 | 205,00 | 211,15 | 205,00 | 211,15 | 2,70% | - |
| 10.01.2025 | 205,20 | 208,40 | 205,20 | 205,60 | 0,34% | - |
| 09.01.2025 | 204,90 | 205,05 | 204,70 | 204,90 | -0,24% | - |
| 08.01.2025 | 203,40 | 205,40 | 203,40 | 205,40 | 0,79% | - |
| 07.01.2025 | 203,45 | 205,90 | 203,45 | 203,80 | -0,07% | - |
| 06.01.2025 | 211,45 | 211,45 | 203,95 | 203,95 | -3,75% | - |
| 03.01.2025 | 210,40 | 212,25 | 210,05 | 211,90 | 0,52% | - |
| 02.01.2025 | 209,95 | 213,75 | 209,95 | 210,80 | 0,48% | - |
| 30.12.2024 | 210,40 | 210,40 | 209,80 | 209,80 | -0,87% | - |
| 27.12.2024 | 213,30 | 213,30 | 211,45 | 211,65 | -0,54% | - |
| 23.12.2024 | 212,50 | 212,95 | 211,60 | 212,80 | -0,16% | - |
| 20.12.2024 | 208,20 | 213,85 | 207,85 | 213,15 | 1,86% | - |
| 19.12.2024 | 210,95 | 212,80 | 209,25 | 209,25 | -1,69% | - |
| 18.12.2024 | 215,25 | 217,35 | 212,85 | 212,85 | -1,48% | - |
| 17.12.2024 | 215,05 | 216,40 | 215,05 | 216,05 | -0,18% | - |
| 16.12.2024 | 214,50 | 218,55 | 214,50 | 216,45 | 0,49% | - |
| 13.12.2024 | 216,80 | 216,80 | 214,95 | 215,40 | -0,94% | - |
| 12.12.2024 | 213,50 | 219,45 | 213,50 | 217,45 | 1,09% | - |
| 11.12.2024 | 212,75 | 215,30 | 212,75 | 215,10 | 1,30% | - |
| 10.12.2024 | 213,90 | 214,50 | 212,35 | 212,35 | -1,07% | - |
| 09.12.2024 | 213,65 | 214,65 | 212,35 | 214,65 | 0,23% | - |
| 06.12.2024 | 212,95 | 214,30 | 212,95 | 214,15 | 0,19% | - |
| 05.12.2024 | 215,55 | 215,55 | 213,40 | 213,75 | -1,11% | - |
| 04.12.2024 | 216,75 | 216,75 | 215,70 | 216,15 | -0,55% | - |
| 03.12.2024 | 218,80 | 218,80 | 216,90 | 217,35 | -0,87% | - |
| 02.12.2024 | 225,20 | 225,40 | 219,25 | 219,25 | -2,34% | 3,00 |
| 29.11.2024 | 224,35 | 225,25 | 223,90 | 224,50 | -0,13% | - |
| 28.11.2024 | 223,95 | 224,90 | 223,95 | 224,80 | -0,09% | - |
| 27.11.2024 | 223,60 | 225,15 | 223,60 | 225,00 | 0,09% | - |
| 26.11.2024 | 221,25 | 224,80 | 221,25 | 224,80 | 1,44% | - |
| 25.11.2024 | 221,45 | 223,75 | 221,45 | 221,60 | -0,49% | - |
| 22.11.2024 | 219,35 | 223,10 | 219,35 | 222,70 | 1,14% | - |
| 21.11.2024 | 216,30 | 221,18 | 215,35 | 220,20 | 1,85% | - |
| 20.11.2024 | 216,15 | 216,50 | 214,85 | 216,20 | -0,05% | - |
| 19.11.2024 | 215,40 | 216,40 | 214,10 | 216,30 | 0,12% | - |
| 18.11.2024 | 216,65 | 216,65 | 215,35 | 216,05 | -0,76% | - |
| 15.11.2024 | 214,00 | 217,70 | 213,55 | 217,70 | 0,51% | 20,00 |
| 14.11.2024 | 219,65 | 219,65 | 216,60 | 216,60 | -1,77% | - |