201,000€
0,76%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 185,64 | 185,64 | 185,64 | 185,64 | -0,03% | - |
| 04.07.2024 | 185,38 | 186,10 | 185,10 | 185,70 | 0,15% | - |
| 03.07.2024 | 189,08 | 189,08 | 185,42 | 185,42 | -2,03% | - |
| 02.07.2024 | 189,40 | 190,22 | 189,26 | 189,26 | -0,67% | - |
| 01.07.2024 | 191,62 | 191,62 | 190,54 | 190,54 | -0,78% | - |
| 28.06.2024 | 190,28 | 193,18 | 190,28 | 192,04 | -0,12% | - |
| 27.06.2024 | 189,52 | 192,28 | 189,52 | 192,28 | 0,81% | - |
| 26.06.2024 | 189,92 | 191,60 | 189,74 | 190,74 | 0,21% | - |
| 25.06.2024 | 191,48 | 191,70 | 190,28 | 190,34 | -0,73% | - |
| 24.06.2024 | 189,56 | 193,02 | 189,54 | 191,74 | 0,75% | - |
| 21.06.2024 | 187,52 | 190,32 | 187,52 | 190,32 | 0,79% | - |
| 20.06.2024 | 187,48 | 188,82 | 187,24 | 188,82 | 1,25% | - |
| 19.06.2024 | 186,84 | 187,18 | 186,42 | 186,48 | -1,01% | - |
| 18.06.2024 | 187,34 | 188,40 | 187,08 | 188,38 | 0,39% | - |
| 17.06.2024 | 187,74 | 187,74 | 186,00 | 187,64 | -0,30% | - |
| 14.06.2024 | 185,30 | 188,20 | 185,30 | 188,20 | 1,47% | - |
| 13.06.2024 | 182,86 | 185,74 | 182,86 | 185,48 | 0,99% | - |
| 12.06.2024 | 182,84 | 184,76 | 182,84 | 183,66 | 0,16% | - |
| 11.06.2024 | 184,06 | 184,66 | 183,36 | 183,36 | -1,05% | - |
| 10.06.2024 | 182,38 | 185,70 | 182,38 | 185,30 | 1,61% | - |
| 07.06.2024 | 181,34 | 183,08 | 180,42 | 182,36 | 0,32% | - |
| 06.06.2024 | 181,36 | 182,20 | 180,42 | 181,78 | -0,23% | - |
| 05.06.2024 | 180,60 | 182,20 | 179,24 | 182,20 | 0,50% | - |
| 04.06.2024 | 177,30 | 181,30 | 177,30 | 181,30 | 1,83% | - |
| 03.06.2024 | 177,18 | 179,00 | 177,18 | 178,04 | 0,58% | - |
| 31.05.2024 | 174,66 | 177,02 | 174,66 | 177,02 | 1,36% | - |
| 30.05.2024 | 172,34 | 175,02 | 172,34 | 174,64 | 0,07% | - |
| 29.05.2024 | 175,66 | 175,66 | 172,14 | 174,52 | -1,43% | - |
| 28.05.2024 | 178,86 | 179,96 | 177,06 | 177,06 | -0,91% | - |
| 27.05.2024 | 178,52 | 179,16 | 178,52 | 178,68 | -0,58% | - |
| 24.05.2024 | 178,56 | 179,98 | 178,56 | 179,72 | 0,18% | - |
| 23.05.2024 | 181,82 | 181,84 | 179,40 | 179,40 | -1,59% | - |
| 22.05.2024 | 181,92 | 184,20 | 181,90 | 182,30 | -0,04% | - |
| 21.05.2024 | 180,62 | 182,56 | 180,60 | 182,38 | 0,50% | - |
| 20.05.2024 | 181,96 | 182,52 | 181,48 | 181,48 | -0,48% | 5,00 |
| 17.05.2024 | 181,90 | 182,36 | 181,66 | 182,36 | -0,10% | - |