162,060€
-0,26%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 163,13 | 163,55 | 161,68 | 163,30 | 0,50% | - |
| 07.12.2023 | 162,59 | 163,19 | 161,41 | 162,48 | -0,06% | - |
| 06.12.2023 | 163,92 | 164,34 | 162,37 | 162,57 | -0,20% | - |
| 05.12.2023 | 164,04 | 164,38 | 161,41 | 162,89 | -0,85% | - |
| 04.12.2023 | 163,71 | 165,13 | 163,05 | 164,28 | 0,68% | - |
| 01.12.2023 | 158,61 | 163,57 | 158,05 | 163,17 | 2,61% | - |
| 30.11.2023 | 155,75 | 159,06 | 155,61 | 159,02 | 2,09% | 3,00 |
| 29.11.2023 | 156,60 | 159,50 | 155,43 | 155,77 | -0,44% | 210,00 |
| 28.11.2023 | 157,53 | 157,92 | 155,05 | 156,46 | -0,15% | - |
| 27.11.2023 | 158,33 | 158,74 | 156,65 | 156,70 | -1,03% | - |
| 24.11.2023 | 158,31 | 160,07 | 157,15 | 158,33 | 0,02% | - |
| 23.11.2023 | 157,16 | 158,59 | 157,16 | 158,30 | 0,08% | - |
| 22.11.2023 | 156,52 | 159,39 | 156,52 | 158,17 | 1,02% | - |
| 21.11.2023 | 156,09 | 157,86 | 155,06 | 156,58 | 0,28% | - |
| 20.11.2023 | 153,41 | 156,50 | 152,59 | 156,15 | 0,79% | - |
| 17.11.2023 | 156,48 | 158,67 | 153,96 | 154,92 | -0,97% | - |
| 16.11.2023 | 158,09 | 158,63 | 156,29 | 156,44 | -0,87% | - |
| 15.11.2023 | 157,99 | 159,85 | 157,48 | 157,81 | 0,01% | - |
| 14.11.2023 | 154,50 | 161,13 | 153,95 | 157,79 | 2,16% | - |
| 13.11.2023 | 157,00 | 157,53 | 153,97 | 154,46 | -1,74% | - |
| 10.11.2023 | 155,61 | 157,83 | 155,14 | 157,19 | 0,64% | - |
| 09.11.2023 | 157,81 | 158,61 | 155,33 | 156,19 | -1,05% | - |
| 08.11.2023 | 156,44 | 158,31 | 156,35 | 157,85 | 0,71% | - |
| 07.11.2023 | 157,95 | 159,23 | 156,22 | 156,74 | -0,71% | - |
| 06.11.2023 | 159,58 | 159,91 | 155,87 | 157,86 | -0,51% | - |
| 03.11.2023 | 158,11 | 162,70 | 157,35 | 158,67 | 0,39% | - |
| 02.11.2023 | 155,05 | 159,63 | 154,57 | 158,05 | 1,99% | - |
| 01.11.2023 | 156,74 | 157,91 | 153,62 | 154,96 | -0,97% | - |
| 31.10.2023 | 153,11 | 156,79 | 152,68 | 156,47 | 2,11% | 49,00 |
| 30.10.2023 | 153,92 | 155,86 | 151,05 | 153,23 | -0,34% | 3,00 |
| 27.10.2023 | 158,84 | 159,49 | 153,36 | 153,75 | -3,25% | - |
| 26.10.2023 | 156,34 | 161,04 | 155,83 | 158,92 | 1,55% | - |
| 25.10.2023 | 159,58 | 160,65 | 156,25 | 156,50 | -2,07% | - |
| 24.10.2023 | 156,38 | 162,00 | 156,21 | 159,80 | 2,16% | - |
| 23.10.2023 | 160,41 | 160,73 | 156,29 | 156,42 | -2,29% | - |
| 20.10.2023 | 163,55 | 164,94 | 159,96 | 160,09 | -2,21% | - |
| 19.10.2023 | 165,33 | 166,56 | 163,21 | 163,71 | -1,76% | - |
| 18.10.2023 | 170,05 | 170,05 | 166,35 | 166,64 | -2,01% | - |
| 17.10.2023 | 168,86 | 170,05 | 167,78 | 170,05 | 0,66% | - |
| 16.10.2023 | 167,89 | 169,36 | 166,42 | 168,94 | 0,71% | - |
| 13.10.2023 | 167,79 | 169,40 | 166,75 | 167,75 | -0,05% | - |
| 12.10.2023 | 167,10 | 168,25 | 166,06 | 167,83 | 0,23% | - |
| 11.10.2023 | 164,08 | 167,47 | 163,84 | 167,45 | 2,12% | - |
| 10.10.2023 | 163,67 | 166,06 | 163,57 | 163,98 | -0,35% | - |
| 09.10.2023 | 161,68 | 165,50 | 161,68 | 164,56 | 1,24% | - |
| 06.10.2023 | 161,38 | 163,64 | 159,17 | 162,55 | 0,70% | - |
| 05.10.2023 | 160,23 | 161,61 | 158,88 | 161,42 | 0,83% | - |
| 04.10.2023 | 159,96 | 160,87 | 158,39 | 160,09 | 0,24% | - |
| 03.10.2023 | 160,43 | 161,17 | 158,22 | 159,71 | -0,46% | - |
| 02.10.2023 | 162,26 | 163,40 | 159,37 | 160,45 | -1,32% | - |
| 29.09.2023 | 162,28 | 164,88 | 160,97 | 162,59 | 0,22% | - |
| 28.09.2023 | 164,18 | 164,31 | 161,65 | 162,24 | -1,07% | - |
| 27.09.2023 | 165,51 | 167,65 | 163,29 | 164,00 | -1,04% | - |
| 26.09.2023 | 168,43 | 168,43 | 165,13 | 165,73 | -1,04% | 9,00 |
| 25.09.2023 | 166,83 | 168,25 | 166,52 | 167,48 | 0,35% | - |
| 22.09.2023 | 168,39 | 169,39 | 166,68 | 166,90 | -0,86% | - |
| 21.09.2023 | 171,38 | 171,78 | 168,27 | 168,35 | -1,75% | - |
| 20.09.2023 | 170,00 | 171,88 | 169,52 | 171,34 | 0,98% | - |
| 19.09.2023 | 170,65 | 170,72 | 168,91 | 169,68 | -0,37% | - |
| 18.09.2023 | 172,53 | 173,27 | 169,27 | 170,31 | -1,10% | - |
| 14.09.2023 | 167,77 | 172,90 | 167,65 | 172,20 | 2,60% | - |
| 13.09.2023 | 168,23 | 169,36 | 166,86 | 167,83 | -0,50% | - |
| 12.09.2023 | 167,63 | 169,00 | 166,11 | 168,67 | 1,06% | - |
| 11.09.2023 | 167,59 | 167,84 | 165,71 | 166,90 | -0,87% | - |
| 08.09.2023 | 169,90 | 169,90 | 167,09 | 168,36 | -0,58% | - |
| 07.09.2023 | 167,22 | 171,25 | 166,46 | 169,34 | 1,16% | - |
| 06.09.2023 | 167,96 | 168,07 | 165,85 | 167,40 | -0,29% | - |
| 05.09.2023 | 167,69 | 170,15 | 167,63 | 167,89 | 0,12% | - |
| 04.09.2023 | 167,34 | 168,34 | 167,34 | 167,69 | -0,45% | - |
| 01.09.2023 | 169,54 | 170,45 | 167,85 | 168,45 | -0,69% | - |
| 31.08.2023 | 169,60 | 171,34 | 169,07 | 169,62 | 0,18% | - |
| 30.08.2023 | 168,96 | 169,97 | 168,09 | 169,32 | 0,28% | - |
| 29.08.2023 | 168,51 | 169,57 | 167,61 | 168,84 | 0,18% | - |
| 28.08.2023 | 168,11 | 170,31 | 167,96 | 168,54 | 0,22% | 8,00 |
| 25.08.2023 | 167,32 | 169,63 | 167,32 | 168,17 | 0,45% | - |
| 24.08.2023 | 166,07 | 170,05 | 166,03 | 167,42 | 0,78% | - |
| 23.08.2023 | 163,84 | 166,30 | 163,60 | 166,13 | 1,36% | - |
| 22.08.2023 | 163,01 | 164,90 | 162,47 | 163,90 | 0,48% | - |
| 21.08.2023 | 164,96 | 165,22 | 161,43 | 163,11 | -1,00% | - |
| 18.08.2023 | 164,66 | 165,86 | 163,67 | 164,75 | 0,03% | - |
| 17.08.2023 | 165,41 | 167,42 | 164,65 | 164,70 | -0,56% | - |
| 16.08.2023 | 165,49 | 166,50 | 164,27 | 165,63 | 0,05% | - |
| 15.08.2023 | 167,55 | 167,93 | 164,56 | 165,55 | -1,21% | - |
| 14.08.2023 | 171,11 | 171,98 | 167,31 | 167,57 | -1,98% | - |
| 11.08.2023 | 168,65 | 171,38 | 168,10 | 170,95 | 1,36% | - |
| 10.08.2023 | 168,90 | 170,59 | 168,25 | 168,65 | -0,11% | - |
| 09.08.2023 | 168,39 | 169,67 | 167,70 | 168,84 | -0,31% | - |
| 08.08.2023 | 170,73 | 170,87 | 168,11 | 169,36 | -0,80% | - |
| 07.08.2023 | 167,67 | 171,13 | 167,67 | 170,73 | 1,73% | - |
| 04.08.2023 | 168,41 | 169,90 | 166,80 | 167,83 | -0,39% | - |
| 03.08.2023 | 170,17 | 170,69 | 164,78 | 168,49 | -1,02% | - |
| 02.08.2023 | 171,05 | 171,88 | 169,41 | 170,23 | -0,42% | - |
| 01.08.2023 | 171,09 | 173,53 | 170,06 | 170,95 | -0,06% | - |
| 31.07.2023 | 168,11 | 171,99 | 168,11 | 171,05 | 1,19% | - |
| 28.07.2023 | 169,82 | 171,59 | 166,98 | 169,04 | -0,54% | 15,00 |
| 27.07.2023 | 172,97 | 174,60 | 168,50 | 169,96 | -1,55% | - |
| 26.07.2023 | 173,98 | 175,42 | 171,76 | 172,64 | -0,90% | - |
| 25.07.2023 | 177,46 | 178,23 | 173,94 | 174,21 | -1,88% | 24,00 |
| 24.07.2023 | 177,19 | 179,06 | 177,07 | 177,55 | 0,10% | - |
| 21.07.2023 | 176,95 | 178,06 | 176,68 | 177,37 | 0,34% | - |