152,830€
-1,23%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 153,04 | 153,07 | 152,26 | 152,42 | -1,50% | - |
| 09.01.2026 | 157,30 | 157,30 | 154,74 | 154,74 | 1,43% | - |
| 08.01.2026 | 152,56 | 152,56 | 152,56 | 152,56 | -2,47% | - |
| 07.01.2026 | 156,42 | 156,42 | 156,42 | 156,42 | 2,40% | - |
| 06.01.2026 | 152,76 | 152,76 | 152,76 | 152,76 | -0,37% | - |
| 05.01.2026 | 153,88 | 153,88 | 152,98 | 153,32 | -0,16% | - |
| 02.01.2026 | 152,08 | 153,88 | 152,08 | 153,56 | -1,09% | - |
| 30.12.2025 | 155,26 | 155,26 | 155,26 | 155,26 | 0,23% | - |
| 29.12.2025 | 154,90 | 154,90 | 154,90 | 154,90 | 0,43% | - |
| 23.12.2025 | 154,24 | 154,24 | 154,24 | 154,24 | 1,31% | - |
| 22.12.2025 | 152,24 | 152,24 | 152,24 | 152,24 | -1,09% | - |
| 19.12.2025 | 153,92 | 153,92 | 153,92 | 153,92 | 0,14% | - |
| 18.12.2025 | 153,70 | 153,70 | 153,70 | 153,70 | 1,77% | - |
| 17.12.2025 | 151,02 | 151,02 | 151,02 | 151,02 | 0,53% | - |
| 16.12.2025 | 150,22 | 150,22 | 150,22 | 150,22 | -0,54% | - |
| 15.12.2025 | 150,44 | 151,04 | 150,44 | 151,04 | 0,77% | - |
| 12.12.2025 | 149,58 | 149,88 | 149,58 | 149,88 | 0,23% | - |
| 11.12.2025 | 149,54 | 149,54 | 149,54 | 149,54 | -0,33% | - |
| 10.12.2025 | 150,04 | 150,04 | 150,04 | 150,04 | -1,21% | - |
| 09.12.2025 | 151,88 | 151,88 | 151,88 | 151,88 | -0,11% | - |
| 08.12.2025 | 152,04 | 152,04 | 152,04 | 152,04 | -0,68% | - |
| 05.12.2025 | 153,08 | 153,08 | 153,08 | 153,08 | -1,35% | - |
| 04.12.2025 | 155,18 | 155,18 | 155,18 | 155,18 | 0,05% | - |
| 03.12.2025 | 155,10 | 155,10 | 155,10 | 155,10 | 0,87% | - |
| 02.12.2025 | 153,76 | 153,76 | 153,76 | 153,76 | -1,14% | - |
| 01.12.2025 | 155,54 | 155,54 | 155,54 | 155,54 | -0,63% | - |
| 28.11.2025 | 156,40 | 156,52 | 156,40 | 156,52 | 0,20% | - |
| 27.11.2025 | 156,20 | 156,20 | 156,20 | 156,20 | -0,22% | - |
| 26.11.2025 | 156,54 | 156,54 | 156,54 | 156,54 | -0,39% | - |
| 25.11.2025 | 157,02 | 157,16 | 157,02 | 157,16 | 0,43% | - |
| 24.11.2025 | 156,46 | 156,48 | 156,46 | 156,48 | 2,19% | - |
| 21.11.2025 | 153,12 | 153,12 | 153,12 | 153,12 | -0,56% | - |
| 20.11.2025 | 153,98 | 153,98 | 153,98 | 153,98 | 1,08% | - |
| 19.11.2025 | 152,34 | 152,34 | 152,34 | 152,34 | -0,59% | - |
| 18.11.2025 | 151,74 | 153,24 | 151,74 | 153,24 | 0,17% | - |
| 17.11.2025 | 152,60 | 152,98 | 152,60 | 152,98 | 1,38% | - |
| 14.11.2025 | 151,08 | 151,08 | 150,90 | 150,90 | -0,98% | - |
| 13.11.2025 | 153,32 | 153,32 | 152,40 | 152,40 | -0,94% | - |
| 12.11.2025 | 153,74 | 153,84 | 153,74 | 153,84 | 1,05% | - |
| 11.11.2025 | 152,24 | 152,24 | 152,24 | 152,24 | -0,42% | - |
| 10.11.2025 | 152,88 | 152,88 | 152,88 | 152,88 | 0,30% | - |
| 07.11.2025 | 151,42 | 152,42 | 151,42 | 152,42 | -0,59% | - |
| 06.11.2025 | 153,32 | 153,32 | 153,32 | 153,32 | -0,85% | - |
| 05.11.2025 | 152,60 | 154,64 | 152,60 | 154,64 | 2,91% | - |
| 04.11.2025 | 150,26 | 150,26 | 150,26 | 150,26 | 0,24% | - |
| 03.11.2025 | 149,90 | 149,90 | 149,90 | 149,90 | -0,54% | - |
| 31.10.2025 | 150,72 | 150,72 | 150,72 | 150,72 | 2,10% | - |
| 30.10.2025 | 150,28 | 150,28 | 147,62 | 147,62 | -5,66% | 20,00 |
| 29.10.2025 | 157,96 | 158,00 | 156,48 | 156,48 | -2,84% | 40,00 |
| 28.10.2025 | 161,06 | 161,06 | 161,06 | 161,06 | 0,10% | - |
| 27.10.2025 | 163,26 | 163,26 | 160,90 | 160,90 | -1,07% | - |
| 24.10.2025 | 162,46 | 162,64 | 162,46 | 162,64 | 0,23% | - |
| 23.10.2025 | 162,26 | 162,26 | 162,26 | 162,26 | -0,26% | - |
| 22.10.2025 | 160,62 | 162,68 | 160,62 | 162,68 | 0,81% | - |
| 21.10.2025 | 159,96 | 161,38 | 159,96 | 161,38 | 0,90% | - |
| 20.10.2025 | 159,94 | 159,94 | 159,94 | 159,94 | 0,24% | - |
| 17.10.2025 | 155,82 | 159,56 | 155,82 | 159,56 | 1,45% | - |
| 16.10.2025 | 157,16 | 157,28 | 157,16 | 157,28 | -0,42% | - |
| 15.10.2025 | 159,00 | 159,00 | 157,94 | 157,94 | 0,01% | - |
| 14.10.2025 | 157,92 | 157,92 | 157,92 | 157,92 | -0,68% | - |
| 13.10.2025 | 159,00 | 159,00 | 159,00 | 159,00 | 0,25% | - |
| 10.10.2025 | 160,08 | 160,64 | 157,94 | 158,60 | -1,25% | - |
| 09.10.2025 | 159,36 | 161,20 | 159,36 | 160,60 | 0,43% | - |
| 08.10.2025 | 160,72 | 160,72 | 159,44 | 159,92 | -0,40% | - |
| 07.10.2025 | 159,46 | 161,22 | 159,46 | 160,56 | 0,34% | - |
| 06.10.2025 | 162,00 | 162,28 | 159,86 | 160,02 | -1,96% | - |
| 03.10.2025 | 161,68 | 163,40 | 161,68 | 163,22 | 0,93% | 5,00 |
| 02.10.2025 | 162,12 | 162,38 | 161,72 | 161,72 | -0,89% | - |
| 01.10.2025 | 162,86 | 164,46 | 162,86 | 163,18 | -0,48% | - |
| 30.09.2025 | 162,54 | 163,96 | 162,28 | 163,96 | -0,44% | - |
| 29.09.2025 | 165,78 | 165,78 | 163,68 | 164,68 | -1,02% | - |
| 26.09.2025 | 163,34 | 166,40 | 163,34 | 166,38 | 1,39% | - |
| 25.09.2025 | 163,48 | 164,72 | 163,48 | 164,10 | 0,07% | - |
| 24.09.2025 | 164,14 | 165,16 | 163,98 | 163,98 | -0,10% | - |
| 23.09.2025 | 162,82 | 164,14 | 162,66 | 164,14 | 0,24% | - |
| 22.09.2025 | 163,32 | 163,74 | 162,98 | 163,74 | -0,57% | - |
| 19.09.2025 | 163,76 | 164,80 | 163,72 | 164,68 | 0,19% | - |
| 18.09.2025 | 162,88 | 164,36 | 162,88 | 164,36 | 0,92% | - |
| 17.09.2025 | 161,34 | 163,18 | 161,30 | 162,86 | 0,54% | - |
| 16.09.2025 | 163,08 | 163,16 | 161,52 | 161,98 | -1,14% | - |
| 15.09.2025 | 165,72 | 165,72 | 163,84 | 163,84 | -1,61% | - |
| 12.09.2025 | 167,02 | 167,50 | 166,40 | 166,52 | 0,95% | - |
| 11.09.2025 | 164,80 | 165,01 | 163,96 | 164,95 | 0,14% | - |
| 10.09.2025 | 165,78 | 166,42 | 164,64 | 164,72 | -0,52% | - |
| 09.09.2025 | 165,25 | 166,17 | 164,46 | 165,58 | 0,35% | - |
| 08.09.2025 | 166,78 | 167,57 | 164,22 | 165,01 | -0,85% | - |
| 05.09.2025 | 164,52 | 166,42 | 164,52 | 166,42 | 0,74% | - |
| 04.09.2025 | 163,04 | 165,20 | 163,04 | 165,20 | 1,11% | - |
| 03.09.2025 | 161,04 | 163,38 | 161,04 | 163,38 | 0,64% | - |
| 02.09.2025 | 166,48 | 166,48 | 161,94 | 162,34 | -2,53% | - |
| 01.09.2025 | 166,14 | 166,66 | 166,14 | 166,56 | -0,19% | - |
| 29.08.2025 | 165,70 | 167,40 | 165,70 | 166,88 | 0,60% | - |
| 28.08.2025 | 166,22 | 166,46 | 165,00 | 165,88 | -0,34% | 2,00 |
| 27.08.2025 | 164,48 | 166,44 | 164,48 | 166,44 | 1,01% | - |
| 26.08.2025 | 164,28 | 165,64 | 164,28 | 164,78 | -0,48% | - |
| 25.08.2025 | 164,56 | 165,58 | 163,36 | 165,58 | 0,23% | - |
| 22.08.2025 | 163,52 | 165,66 | 163,52 | 165,20 | 0,79% | - |
| 21.08.2025 | 162,84 | 164,28 | 162,26 | 163,90 | 0,05% | - |
| 20.08.2025 | 163,46 | 164,46 | 163,46 | 163,82 | 0,07% | - |
| 19.08.2025 | 160,50 | 164,02 | 160,50 | 163,70 | 1,49% | - |