170,550€
-1,12%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 172,68 | 173,47 | 170,08 | 170,66 | -1,06% | - |
| 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% | - |
| 28.05.2025 | 176,92 | 178,78 | 176,92 | 178,24 | 0,59% | - |
| 27.05.2025 | 174,74 | 177,30 | 174,38 | 177,20 | 1,22% | - |
| 26.05.2025 | 174,18 | 175,18 | 174,18 | 175,06 | 0,74% | - |
| 23.05.2025 | 175,48 | 175,48 | 173,32 | 173,78 | -1,80% | - |
| 22.05.2025 | 177,04 | 177,52 | 176,12 | 176,96 | -0,68% | - |
| 21.05.2025 | 182,46 | 182,46 | 178,18 | 178,18 | -3,55% | - |
| 20.05.2025 | 184,16 | 185,14 | 184,16 | 184,74 | -0,22% | - |
| 19.05.2025 | 183,76 | 185,16 | 182,62 | 185,14 | -0,60% | - |
| 16.05.2025 | 182,46 | 186,26 | 182,46 | 186,26 | 1,63% | - |
| 15.05.2025 | 178,26 | 183,28 | 178,26 | 183,28 | 1,57% | - |
| 14.05.2025 | 182,14 | 182,14 | 179,00 | 180,44 | -1,23% | - |
| 13.05.2025 | 186,44 | 186,44 | 182,40 | 182,68 | -2,47% | - |
| 12.05.2025 | 184,20 | 188,24 | 184,20 | 187,30 | 2,80% | 5,00 |
| 09.05.2025 | 181,14 | 182,36 | 180,80 | 182,20 | 0,15% | - |
| 08.05.2025 | 183,94 | 183,94 | 181,38 | 181,92 | -0,97% | - |
| 07.05.2025 | 183,00 | 184,16 | 182,72 | 183,70 | 0,76% | - |
| 06.05.2025 | 184,22 | 184,22 | 181,92 | 182,32 | -1,72% | - |
| 05.05.2025 | 185,30 | 186,30 | 183,62 | 185,52 | -0,82% | - |
| 02.05.2025 | 183,46 | 187,38 | 183,46 | 187,06 | 1,02% | - |
| 30.04.2025 | 180,86 | 185,18 | 180,86 | 185,18 | 1,87% | - |
| 29.04.2025 | 181,70 | 182,00 | 180,48 | 181,78 | 0,09% | - |
| 28.04.2025 | 179,28 | 181,68 | 179,28 | 181,62 | 0,39% | - |
| 25.04.2025 | 181,62 | 181,62 | 179,94 | 180,92 | -0,40% | - |
| 24.04.2025 | 180,34 | 182,04 | 179,32 | 181,64 | -0,03% | - |
| 23.04.2025 | 182,62 | 183,06 | 181,70 | 181,70 | 0,87% | - |
| 22.04.2025 | 173,88 | 180,14 | 173,88 | 180,14 | 1,16% | - |
| 17.04.2025 | 176,66 | 179,10 | 176,66 | 178,08 | 1,73% | - |
| 16.04.2025 | 174,14 | 176,92 | 174,14 | 175,06 | -1,13% | - |
| 15.04.2025 | 175,76 | 177,94 | 175,76 | 177,06 | 0,35% | - |
| 14.04.2025 | 169,48 | 176,44 | 169,48 | 176,44 | 3,87% | - |
| 11.04.2025 | 172,58 | 172,58 | 166,66 | 169,86 | -1,44% | - |
| 10.04.2025 | 181,54 | 181,54 | 169,92 | 172,34 | -5,73% | - |
| 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% | - |