175,020€
-6,30%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 186,27 | 186,27 | 174,85 | 175,20 | -6,20% | - |
| 03.04.2025 | 198,70 | 198,70 | 186,22 | 186,79 | -6,08% | - |
| 02.04.2025 | 198,50 | 199,42 | 196,12 | 198,88 | 0,08% | - |
| 01.04.2025 | 198,02 | 200,23 | 195,84 | 198,73 | 0,17% | - |
| 31.03.2025 | 195,40 | 199,62 | 194,64 | 198,39 | 0,58% | - |
| 28.03.2025 | 197,68 | 198,71 | 195,43 | 197,24 | -0,08% | - |
| 27.03.2025 | 198,84 | 201,38 | 196,96 | 197,39 | -0,84% | - |
| 26.03.2025 | 198,46 | 199,40 | 196,38 | 199,07 | 0,97% | - |
| 25.03.2025 | 198,44 | 200,50 | 195,17 | 197,16 | -0,64% | - |
| 24.03.2025 | 193,65 | 198,72 | 193,47 | 198,42 | 2,38% | - |
| 21.03.2025 | 194,89 | 195,38 | 191,94 | 193,81 | -0,46% | - |
| 20.03.2025 | 193,37 | 196,04 | 193,07 | 194,71 | 0,68% | - |
| 19.03.2025 | 192,15 | 194,97 | 191,82 | 193,39 | 0,70% | - |
| 18.03.2025 | 193,73 | 194,70 | 191,05 | 192,05 | -0,93% | - |
| 17.03.2025 | 192,05 | 194,30 | 191,33 | 193,85 | 0,65% | - |
| 14.03.2025 | 192,00 | 194,44 | 190,44 | 192,60 | 0,73% | - |
| 13.03.2025 | 192,93 | 195,40 | 190,86 | 191,21 | -0,80% | 300,00 |
| 12.03.2025 | 195,27 | 197,71 | 192,05 | 192,76 | -1,24% | - |
| 11.03.2025 | 199,75 | 200,01 | 193,66 | 195,19 | -2,14% | - |
| 10.03.2025 | 201,27 | 205,25 | 199,11 | 199,47 | -0,95% | - |
| 07.03.2025 | 202,60 | 203,98 | 200,27 | 201,38 | -0,73% | - |
| 06.03.2025 | 208,05 | 208,05 | 200,65 | 202,85 | -2,58% | - |
| 05.03.2025 | 210,20 | 210,93 | 205,40 | 208,23 | -1,14% | - |
| 04.03.2025 | 217,50 | 218,77 | 210,10 | 210,63 | -3,21% | - |
| 03.03.2025 | 218,02 | 218,38 | 214,48 | 217,60 | -0,01% | - |
| 28.02.2025 | 214,50 | 218,33 | 214,50 | 217,63 | 1,58% | - |
| 27.02.2025 | 211,35 | 215,45 | 210,40 | 214,25 | 1,44% | 9,00 |
| 26.02.2025 | 212,68 | 213,88 | 210,65 | 211,20 | -0,73% | - |
| 25.02.2025 | 211,10 | 213,95 | 209,83 | 212,75 | 0,67% | - |
| 24.02.2025 | 209,27 | 212,52 | 208,30 | 211,33 | 1,04% | - |
| 21.02.2025 | 208,90 | 210,40 | 207,30 | 209,15 | 0,19% | - |
| 20.02.2025 | 208,75 | 209,85 | 206,95 | 208,75 | 0,10% | - |
| 19.02.2025 | 208,50 | 210,02 | 207,77 | 208,55 | 0,11% | - |
| 18.02.2025 | 208,88 | 210,20 | 206,83 | 208,33 | -0,26% | - |
| 17.02.2025 | 208,05 | 209,02 | 208,05 | 208,88 | 0,49% | - |
| 14.02.2025 | 210,48 | 210,95 | 207,83 | 207,85 | -1,19% | - |
| 13.02.2025 | 209,80 | 211,77 | 208,60 | 210,35 | 0,32% | - |
| 12.02.2025 | 211,30 | 211,43 | 207,65 | 209,68 | -0,80% | - |
| 11.02.2025 | 212,75 | 212,75 | 210,13 | 211,38 | -0,65% | - |
| 10.02.2025 | 212,95 | 214,93 | 209,75 | 212,75 | -0,20% | - |
| 07.02.2025 | 213,60 | 215,48 | 212,08 | 213,18 | -0,01% | - |
| 06.02.2025 | 215,63 | 217,35 | 210,30 | 213,20 | -1,15% | - |
| 05.02.2025 | 212,68 | 216,70 | 210,73 | 215,68 | 1,39% | - |
| 04.02.2025 | 214,05 | 214,05 | 208,90 | 212,73 | -0,65% | - |
| 03.02.2025 | 211,90 | 215,83 | 211,77 | 214,13 | 0,42% | 4,00 |
| 31.01.2025 | 211,95 | 213,93 | 210,52 | 213,23 | 1,07% | - |
| 30.01.2025 | 206,27 | 211,77 | 205,20 | 210,98 | 2,07% | - |
| 29.01.2025 | 210,33 | 211,65 | 206,10 | 206,70 | -1,63% | - |
| 28.01.2025 | 204,70 | 212,20 | 204,70 | 210,13 | 0,06% | - |
| 27.01.2025 | 204,63 | 210,35 | 202,25 | 210,00 | 2,76% | - |
| 24.01.2025 | 205,27 | 205,43 | 201,43 | 204,35 | -0,40% | 4,00 |
| 23.01.2025 | 205,98 | 206,55 | 202,65 | 205,18 | -0,44% | - |
| 22.01.2025 | 210,25 | 211,10 | 205,48 | 206,08 | -2,10% | - |
| 21.01.2025 | 210,20 | 212,70 | 208,58 | 210,50 | 0,14% | - |
| 20.01.2025 | 211,73 | 211,88 | 209,93 | 210,20 | -0,95% | - |
| 17.01.2025 | 211,50 | 213,58 | 210,68 | 212,23 | 0,33% | - |
| 16.01.2025 | 211,00 | 213,18 | 209,48 | 211,52 | 0,42% | - |
| 15.01.2025 | 211,73 | 216,93 | 210,35 | 210,65 | -0,61% | - |
| 14.01.2025 | 210,70 | 212,02 | 209,43 | 211,95 | 0,38% | - |
| 13.01.2025 | 205,83 | 211,77 | 205,35 | 211,15 | 2,48% | - |
| 10.01.2025 | 205,90 | 209,10 | 204,95 | 206,05 | 0,07% | - |
| 09.01.2025 | 205,80 | 206,27 | 205,45 | 205,90 | 0,00% | - |
| 08.01.2025 | 204,23 | 207,13 | 203,18 | 205,90 | 0,80% | - |
| 07.01.2025 | 204,83 | 207,23 | 203,25 | 204,27 | -0,10% | - |
| 06.01.2025 | 212,55 | 215,35 | 204,35 | 204,48 | -3,74% | - |
| 03.01.2025 | 211,65 | 212,93 | 209,88 | 212,43 | 0,59% | - |
| 02.01.2025 | 211,52 | 214,75 | 210,73 | 211,18 | 0,60% | - |
| 30.12.2024 | 213,25 | 213,25 | 209,85 | 209,93 | -0,97% | - |
| 27.12.2024 | 213,02 | 214,58 | 211,00 | 211,98 | -0,66% | - |
| 23.12.2024 | 213,00 | 214,40 | 210,52 | 213,38 | 0,11% | - |
| 20.12.2024 | 209,58 | 214,58 | 207,08 | 213,15 | 1,95% | - |
| 19.12.2024 | 212,40 | 214,10 | 207,55 | 209,08 | -1,57% | - |
| 18.12.2024 | 216,30 | 218,25 | 211,90 | 212,40 | -1,76% | - |
| 17.12.2024 | 215,55 | 220,00 | 215,02 | 216,20 | 0,30% | - |
| 16.12.2024 | 215,35 | 219,18 | 215,23 | 215,55 | -0,05% | - |
| 13.12.2024 | 217,25 | 218,43 | 215,20 | 215,65 | -0,87% | - |
| 12.12.2024 | 213,10 | 220,55 | 213,10 | 217,55 | 2,10% | - |
| 11.12.2024 | 213,77 | 216,25 | 211,13 | 213,08 | -0,30% | - |
| 10.12.2024 | 215,10 | 217,68 | 212,45 | 213,73 | -0,64% | 11,00 |
| 09.12.2024 | 212,13 | 215,70 | 212,13 | 215,10 | 0,31% | - |
| 06.12.2024 | 215,40 | 216,23 | 212,55 | 214,43 | -0,44% | - |
| 05.12.2024 | 216,75 | 218,60 | 213,20 | 215,38 | -0,28% | - |
| 04.12.2024 | 217,33 | 219,00 | 215,02 | 215,98 | -0,63% | - |
| 03.12.2024 | 219,83 | 220,02 | 217,15 | 217,35 | -1,13% | - |
| 02.12.2024 | 224,77 | 226,68 | 218,98 | 219,83 | -2,37% | - |
| 29.11.2024 | 225,90 | 227,05 | 222,60 | 225,15 | -0,34% | - |
| 28.11.2024 | 225,02 | 226,08 | 225,02 | 225,93 | 0,40% | - |
| 27.11.2024 | 224,40 | 227,05 | 222,83 | 225,02 | 0,30% | - |
| 26.11.2024 | 221,93 | 225,77 | 220,58 | 224,35 | 1,12% | - |
| 25.11.2024 | 222,68 | 224,77 | 220,52 | 221,88 | -0,47% | - |
| 22.11.2024 | 220,73 | 224,40 | 220,00 | 222,93 | 1,20% | - |
| 21.11.2024 | 216,38 | 221,15 | 215,60 | 220,27 | 1,80% | - |
| 20.11.2024 | 216,50 | 218,05 | 214,65 | 216,38 | -0,08% | 17,00 |
| 19.11.2024 | 217,58 | 217,83 | 213,98 | 216,55 | -0,48% | - |
| 18.11.2024 | 219,68 | 219,68 | 215,50 | 217,60 | -0,37% | - |
| 15.11.2024 | 217,77 | 218,93 | 213,93 | 218,40 | 0,28% | 15,00 |
| 14.11.2024 | 220,50 | 222,27 | 216,25 | 217,80 | -1,22% | - |
| 13.11.2024 | 217,98 | 226,13 | 215,63 | 220,50 | 1,16% | - |
| 12.11.2024 | 219,23 | 219,63 | 216,65 | 217,98 | -0,73% | - |
| 11.11.2024 | 219,40 | 220,95 | 217,80 | 219,58 | -0,07% | - |