160,900€
1,89%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 159,91 | 160,45 | 159,00 | 160,33 | 1,53% | - |
| 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% | - |
| 18.08.2025 | 162,14 | 162,38 | 160,92 | 161,30 | -0,54% | - |
| 15.08.2025 | 162,68 | 162,68 | 161,50 | 162,18 | -0,14% | - |
| 14.08.2025 | 161,52 | 162,44 | 160,90 | 162,40 | -0,60% | - |
| 13.08.2025 | 161,32 | 163,38 | 159,22 | 163,38 | 2,28% | 33,00 |
| 12.08.2025 | 158,68 | 159,74 | 158,06 | 159,74 | 0,28% | - |
| 11.08.2025 | 159,54 | 160,30 | 159,08 | 159,30 | -0,49% | - |
| 08.08.2025 | 160,96 | 162,94 | 160,08 | 160,08 | -0,65% | 25,00 |
| 07.08.2025 | 159,04 | 161,80 | 159,04 | 161,12 | 0,78% | - |
| 06.08.2025 | 160,78 | 160,78 | 158,84 | 159,88 | -0,63% | - |
| 05.08.2025 | 157,66 | 162,70 | 157,66 | 160,90 | 2,02% | - |
| 04.08.2025 | 159,18 | 160,22 | 157,44 | 157,72 | -1,14% | - |
| 01.08.2025 | 161,86 | 161,86 | 157,12 | 159,54 | -2,01% | - |
| 31.07.2025 | 171,26 | 171,26 | 162,82 | 162,82 | -4,74% | - |
| 30.07.2025 | 175,26 | 175,26 | 170,60 | 170,92 | -2,63% | - |
| 29.07.2025 | 171,14 | 175,54 | 171,14 | 175,54 | 2,33% | - |
| 28.07.2025 | 171,74 | 173,62 | 171,54 | 171,54 | 0,07% | - |
| 25.07.2025 | 171,14 | 171,74 | 171,14 | 171,42 | 0,20% | - |
| 24.07.2025 | 171,40 | 171,86 | 170,70 | 171,08 | -0,82% | - |
| 23.07.2025 | 173,98 | 173,98 | 172,02 | 172,50 | -0,48% | - |
| 22.07.2025 | 170,96 | 173,34 | 170,96 | 173,34 | 0,79% | - |
| 21.07.2025 | 173,54 | 173,54 | 171,00 | 171,98 | -1,00% | - |
| 18.07.2025 | 173,50 | 174,42 | 172,60 | 173,72 | -0,39% | - |
| 17.07.2025 | 172,84 | 174,50 | 172,84 | 174,40 | 0,82% | - |
| 16.07.2025 | 170,52 | 173,10 | 170,52 | 172,98 | 0,55% | - |
| 15.07.2025 | 172,16 | 172,26 | 170,76 | 172,04 | -0,49% | - |
| 14.07.2025 | 171,06 | 173,46 | 171,06 | 172,88 | 0,27% | - |
| 11.07.2025 | 172,12 | 172,88 | 170,70 | 172,42 | -0,09% | - |
| 10.07.2025 | 169,70 | 174,04 | 169,70 | 172,58 | 0,77% | - |
| 09.07.2025 | 170,98 | 172,78 | 170,98 | 171,26 | -0,30% | - |
| 08.07.2025 | 171,66 | 172,98 | 171,66 | 171,78 | -0,46% | - |
| 07.07.2025 | 171,22 | 173,28 | 171,22 | 172,58 | 1,17% | - |
| 04.07.2025 | 171,10 | 171,10 | 170,58 | 170,58 | -0,84% | - |
| 03.07.2025 | 170,50 | 172,54 | 170,50 | 172,02 | 0,71% | - |
| 02.07.2025 | 171,90 | 172,04 | 169,72 | 170,80 | -0,97% | - |
| 01.07.2025 | 171,78 | 173,84 | 171,00 | 172,48 | 0,15% | - |
| 30.06.2025 | 173,06 | 173,06 | 169,72 | 172,22 | -1,19% | - |
| 27.06.2025 | 174,12 | 175,38 | 174,02 | 174,30 | 0,06% | - |
| 26.06.2025 | 171,62 | 174,20 | 171,62 | 174,20 | 1,27% | - |
| 25.06.2025 | 176,74 | 176,74 | 172,02 | 172,02 | -2,77% | - |
| 24.06.2025 | 179,28 | 179,28 | 176,92 | 176,92 | -1,23% | - |
| 23.06.2025 | 178,46 | 182,10 | 178,46 | 179,12 | -0,13% | 80,00 |
| 20.06.2025 | 177,88 | 180,02 | 177,88 | 179,36 | 1,15% | - |
| 19.06.2025 | 178,92 | 178,92 | 177,32 | 177,32 | -1,38% | - |
| 18.06.2025 | 178,54 | 179,88 | 178,54 | 179,80 | 0,27% | - |
| 17.06.2025 | 177,70 | 179,76 | 177,70 | 179,32 | 0,11% | - |
| 16.06.2025 | 177,76 | 179,86 | 177,74 | 179,12 | 0,69% | - |
| 13.06.2025 | 177,92 | 180,04 | 177,82 | 177,90 | -1,02% | - |
| 12.06.2025 | 177,64 | 179,74 | 177,64 | 179,74 | 0,12% | 20,00 |
| 11.06.2025 | 180,72 | 180,82 | 179,52 | 179,52 | -0,63% | - |
| 10.06.2025 | 180,18 | 180,66 | 180,18 | 180,66 | -0,65% | - |
| 09.06.2025 | 176,76 | 181,84 | 176,76 | 181,84 | 2,09% | - |
| 06.06.2025 | 177,14 | 179,56 | 177,14 | 178,12 | 0,52% | - |
| 05.06.2025 | 178,38 | 178,58 | 176,58 | 177,20 | -1,13% | - |
| 04.06.2025 | 178,66 | 179,22 | 176,64 | 179,22 | 0,22% | - |
| 03.06.2025 | 179,92 | 179,92 | 178,66 | 178,82 | -0,93% | - |
| 02.06.2025 | 180,04 | 180,64 | 178,46 | 180,50 | -0,35% | - |
| 30.05.2025 | 181,18 | 181,18 | 180,10 | 181,14 | 0,67% | - |
| 29.05.2025 | 179,28 | 180,04 | 178,14 | 179,94 | 0,95% | - |