222,350€
0,95%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 220,38 | 222,88 | 219,35 | 222,43 | 1,01% | - |
| 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% | - |
| 13.11.2024 | 215,15 | 220,75 | 215,15 | 220,50 | 1,71% | 29,00 |
| 12.11.2024 | 217,10 | 218,65 | 216,80 | 216,80 | -0,48% | - |
| 11.11.2024 | 217,30 | 220,30 | 217,30 | 217,85 | -0,11% | - |
| 08.11.2024 | 210,60 | 219,30 | 210,60 | 218,10 | 3,44% | - |
| 07.11.2024 | 208,45 | 211,40 | 207,95 | 210,85 | 0,57% | - |
| 06.11.2024 | 213,70 | 213,70 | 207,40 | 209,65 | 1,53% | - |
| 05.11.2024 | 200,05 | 206,50 | 200,05 | 206,50 | 3,17% | - |
| 04.11.2024 | 197,52 | 200,15 | 197,52 | 200,15 | 0,49% | - |
| 01.11.2024 | 203,50 | 203,50 | 199,18 | 199,18 | -2,00% | - |
| 31.10.2024 | 208,55 | 208,55 | 203,25 | 203,25 | -2,84% | 20,00 |
| 30.10.2024 | 209,75 | 209,85 | 209,10 | 209,20 | -0,40% | - |
| 29.10.2024 | 211,25 | 211,25 | 209,35 | 210,05 | -0,52% | 28,00 |
| 28.10.2024 | 209,50 | 211,40 | 209,50 | 211,15 | 0,86% | - |
| 25.10.2024 | 211,20 | 211,45 | 209,35 | 209,35 | -1,23% | - |
| 24.10.2024 | 211,40 | 213,30 | 211,40 | 211,95 | -0,54% | - |
| 23.10.2024 | 206,40 | 213,10 | 206,40 | 213,10 | 2,38% | - |
| 22.10.2024 | 205,80 | 208,45 | 205,80 | 208,15 | 0,56% | - |
| 21.10.2024 | 208,05 | 208,05 | 205,95 | 207,00 | -0,98% | - |
| 18.10.2024 | 206,85 | 209,05 | 206,85 | 209,05 | 0,46% | - |
| 17.10.2024 | 206,70 | 208,15 | 206,65 | 208,10 | 0,36% | - |
| 16.10.2024 | 205,45 | 207,40 | 205,45 | 207,35 | 0,92% | - |
| 15.10.2024 | 202,70 | 207,05 | 202,70 | 205,45 | 1,08% | - |
| 14.10.2024 | 199,92 | 203,25 | 199,92 | 203,25 | 1,47% | - |
| 11.10.2024 | 197,30 | 200,30 | 197,30 | 200,30 | 1,03% | - |
| 10.10.2024 | 198,52 | 200,00 | 198,26 | 198,26 | -0,73% | 31,00 |
| 09.10.2024 | 197,94 | 199,72 | 197,86 | 199,72 | 0,40% | - |
| 08.10.2024 | 197,46 | 199,02 | 197,46 | 198,92 | 0,14% | - |
| 07.10.2024 | 200,40 | 200,40 | 198,04 | 198,64 | -1,30% | - |
| 04.10.2024 | 201,00 | 201,25 | 199,42 | 201,25 | 0,89% | - |
| 03.10.2024 | 201,00 | 201,00 | 199,48 | 199,48 | -0,98% | - |
| 02.10.2024 | 199,24 | 201,45 | 199,24 | 201,45 | 0,55% | - |
| 01.10.2024 | 201,10 | 202,30 | 200,35 | 200,35 | -0,62% | - |
| 30.09.2024 | 199,14 | 201,60 | 198,32 | 201,60 | 0,07% | - |
| 27.09.2024 | 202,20 | 202,45 | 201,35 | 201,45 | -0,37% | - |
| 26.09.2024 | 205,70 | 205,70 | 202,15 | 202,20 | -1,73% | - |
| 25.09.2024 | 203,95 | 206,40 | 203,95 | 205,75 | -0,12% | - |
| 24.09.2024 | 208,70 | 208,70 | 206,00 | 206,00 | -1,67% | - |
| 23.09.2024 | 205,30 | 209,50 | 205,30 | 209,50 | 2,39% | - |
| 20.09.2024 | 205,35 | 205,95 | 204,60 | 204,60 | -0,80% | - |
| 19.09.2024 | 207,15 | 207,15 | 205,95 | 206,25 | -0,29% | - |
| 18.09.2024 | 206,85 | 207,80 | 206,85 | 206,85 | -0,36% | - |
| 17.09.2024 | 208,20 | 209,65 | 207,60 | 207,60 | -0,86% | - |
| 16.09.2024 | 210,45 | 210,45 | 208,85 | 209,40 | -0,90% | - |
| 13.09.2024 | 208,00 | 211,30 | 208,00 | 211,30 | 1,05% | - |
| 12.09.2024 | 208,20 | 209,25 | 206,80 | 209,10 | 0,36% | - |
| 11.09.2024 | 205,75 | 208,35 | 205,00 | 208,35 | 0,36% | 27,00 |
| 10.09.2024 | 202,80 | 207,60 | 202,80 | 207,60 | 1,91% | 5,00 |
| 09.09.2024 | 201,50 | 204,15 | 201,50 | 203,70 | 1,42% | - |
| 06.09.2024 | 202,50 | 202,50 | 199,36 | 200,85 | -1,50% | - |
| 05.09.2024 | 203,90 | 206,10 | 203,60 | 203,90 | -0,39% | - |
| 04.09.2024 | 203,75 | 205,90 | 203,60 | 204,70 | -0,15% | - |
| 03.09.2024 | 202,85 | 206,00 | 202,85 | 205,00 | 1,28% | - |
| 02.09.2024 | 203,10 | 203,10 | 202,30 | 202,40 | -0,74% | - |
| 30.08.2024 | 200,70 | 203,90 | 200,70 | 203,90 | 1,37% | - |
| 29.08.2024 | 199,86 | 201,30 | 199,86 | 201,15 | 0,40% | - |
| 28.08.2024 | 197,72 | 200,90 | 197,72 | 200,35 | 1,42% | - |
| 27.08.2024 | 195,92 | 197,54 | 194,80 | 197,54 | 0,43% | - |
| 26.08.2024 | 197,28 | 198,36 | 196,34 | 196,70 | -0,46% | - |
| 23.08.2024 | 195,40 | 197,60 | 195,38 | 197,60 | 0,95% | - |
| 22.08.2024 | 193,80 | 195,76 | 193,80 | 195,74 | 0,76% | - |
| 21.08.2024 | 193,96 | 194,26 | 193,28 | 194,26 | -0,02% | - |
| 20.08.2024 | 194,08 | 194,34 | 193,72 | 194,30 | 0,01% | - |
| 19.08.2024 | 193,80 | 194,82 | 193,80 | 194,28 | -0,16% | - |
| 16.08.2024 | 194,94 | 195,12 | 193,82 | 194,60 | -0,42% | - |
| 15.08.2024 | 193,40 | 195,42 | 193,12 | 195,42 | 0,91% | - |
| 14.08.2024 | 191,90 | 193,76 | 191,44 | 193,66 | 0,55% | - |
| 13.08.2024 | 190,74 | 193,52 | 190,74 | 192,60 | 0,91% | - |
| 12.08.2024 | 191,78 | 191,78 | 189,96 | 190,86 | -0,85% | - |
| 09.08.2024 | 189,82 | 192,50 | 189,76 | 192,50 | 0,95% | - |
| 08.08.2024 | 188,94 | 192,20 | 188,94 | 190,68 | 0,27% | - |
| 07.08.2024 | 192,00 | 193,08 | 190,16 | 190,16 | -0,35% | - |
| 06.08.2024 | 187,22 | 191,36 | 187,22 | 190,82 | 2,74% | - |
| 05.08.2024 | 188,64 | 190,94 | 185,74 | 185,74 | -3,14% | - |
| 02.08.2024 | 195,12 | 198,24 | 191,76 | 191,76 | -2,19% | - |
| 01.08.2024 | 188,62 | 197,34 | 188,62 | 196,06 | 3,57% | - |
| 31.07.2024 | 189,62 | 191,32 | 189,06 | 189,30 | -1,22% | - |
| 30.07.2024 | 191,64 | 191,64 | 191,64 | 191,64 | 0,96% | - |
| 29.07.2024 | 189,82 | 189,82 | 189,82 | 189,82 | 1,77% | - |
| 26.07.2024 | 186,52 | 186,52 | 186,52 | 186,52 | -1,50% | - |
| 25.07.2024 | 189,36 | 189,36 | 189,36 | 189,36 | -0,12% | - |
| 24.07.2024 | 190,44 | 190,44 | 189,58 | 189,58 | -1,15% | - |
| 23.07.2024 | 190,82 | 191,78 | 190,82 | 191,78 | 1,09% | - |
| 22.07.2024 | 189,72 | 189,72 | 189,72 | 189,72 | -0,72% | - |
| 19.07.2024 | 190,78 | 191,10 | 190,78 | 191,10 | 0,85% | - |
| 18.07.2024 | 189,56 | 189,56 | 189,48 | 189,48 | 0,33% | - |
| 17.07.2024 | 187,46 | 188,86 | 187,46 | 188,86 | 1,23% | - |
| 16.07.2024 | 185,80 | 186,56 | 185,80 | 186,56 | 0,70% | - |
| 15.07.2024 | 184,86 | 185,26 | 184,86 | 185,26 | -0,28% | - |
| 12.07.2024 | 186,08 | 186,08 | 185,78 | 185,78 | -1,68% | - |
| 11.07.2024 | 187,02 | 188,96 | 187,02 | 188,96 | 0,46% | - |
| 10.07.2024 | 187,36 | 188,10 | 187,36 | 188,10 | 0,66% | - |
| 09.07.2024 | 186,88 | 186,88 | 186,86 | 186,86 | -0,27% | - |
| 08.07.2024 | 186,48 | 187,36 | 186,48 | 187,36 | 0,93% | - |