162,770€
0,98%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 161,01 | 163,79 | 160,68 | 162,85 | 1,03% | - |
| 30.05.2023 | 160,87 | 162,56 | 159,73 | 161,19 | 0,39% | - |
| 29.05.2023 | 160,29 | 160,95 | 160,11 | 160,57 | 0,44% | - |
| 26.05.2023 | 158,49 | 160,13 | 156,40 | 159,86 | 0,55% | - |
| 25.05.2023 | 159,90 | 161,36 | 158,44 | 158,98 | -0,56% | - |
| 24.05.2023 | 162,55 | 163,04 | 159,32 | 159,88 | -1,67% | - |
| 23.05.2023 | 163,71 | 164,99 | 162,33 | 162,59 | -0,47% | - |
| 22.05.2023 | 162,87 | 164,52 | 162,25 | 163,36 | 0,01% | 15,00 |
| 19.05.2023 | 165,00 | 165,33 | 162,15 | 163,34 | -0,04% | - |
| 18.05.2023 | 163,32 | 164,63 | 162,07 | 163,40 | 0,08% | - |
| 17.05.2023 | 161,61 | 163,60 | 161,45 | 163,27 | 1,12% | - |
| 16.05.2023 | 163,83 | 164,40 | 161,46 | 161,46 | -1,61% | 39,00 |
| 15.05.2023 | 166,09 | 167,66 | 163,44 | 164,10 | -1,18% | - |
| 12.05.2023 | 165,20 | 166,39 | 164,40 | 166,06 | 0,47% | - |
| 11.05.2023 | 164,30 | 165,46 | 163,02 | 165,28 | 0,77% | - |
| 10.05.2023 | 163,58 | 165,32 | 163,18 | 164,02 | 0,23% | - |
| 09.05.2023 | 164,00 | 164,46 | 161,69 | 163,65 | -0,23% | - |
| 08.05.2023 | 162,72 | 164,23 | 161,45 | 164,03 | 0,65% | - |
| 05.05.2023 | 161,78 | 164,99 | 161,39 | 162,97 | 0,65% | - |
| 04.05.2023 | 160,68 | 162,64 | 159,89 | 161,92 | 0,80% | - |
| 03.05.2023 | 162,02 | 163,40 | 160,55 | 160,63 | -0,96% | - |
| 02.05.2023 | 165,32 | 165,66 | 159,79 | 162,18 | -0,78% | - |
| 28.04.2023 | 161,23 | 166,13 | 160,70 | 163,45 | 1,48% | - |
| 27.04.2023 | 154,99 | 161,41 | 154,87 | 161,07 | 3,74% | - |
| 26.04.2023 | 156,52 | 156,68 | 153,77 | 155,27 | -0,73% | - |
| 25.04.2023 | 156,38 | 156,92 | 155,62 | 156,41 | -0,14% | - |
| 24.04.2023 | 157,35 | 157,86 | 155,45 | 156,63 | -0,70% | - |
| 21.04.2023 | 157,87 | 158,55 | 155,87 | 157,73 | -0,03% | - |
| 20.04.2023 | 159,71 | 159,77 | 157,22 | 157,78 | -1,34% | - |
| 19.04.2023 | 157,85 | 160,03 | 157,28 | 159,93 | 1,22% | - |
| 18.04.2023 | 159,10 | 159,26 | 157,65 | 158,01 | -0,59% | - |
| 17.04.2023 | 155,62 | 159,01 | 154,67 | 158,95 | 2,95% | - |
| 14.04.2023 | 153,36 | 155,50 | 152,95 | 154,40 | 0,37% | - |
| 13.04.2023 | 154,73 | 154,97 | 152,12 | 153,83 | -0,62% | - |
| 12.04.2023 | 155,90 | 157,78 | 154,59 | 154,79 | -0,73% | - |
| 11.04.2023 | 154,73 | 157,36 | 154,04 | 155,93 | 1,44% | 2,00 |
| 06.04.2023 | 152,57 | 153,91 | 151,74 | 153,71 | 0,60% | - |
| 05.04.2023 | 151,69 | 153,80 | 151,39 | 152,80 | 0,84% | - |
| 04.04.2023 | 153,49 | 154,61 | 149,85 | 151,52 | -1,06% | 3,00 |
| 03.04.2023 | 155,64 | 156,20 | 152,91 | 153,15 | -1,11% | - |
| 31.03.2023 | 149,81 | 154,89 | 149,76 | 154,87 | 3,45% | 7,00 |
| 30.03.2023 | 148,28 | 150,29 | 147,90 | 149,70 | 0,02% | - |
| 29.03.2023 | 146,00 | 149,85 | 145,91 | 149,67 | 3,11% | 80,00 |
| 28.03.2023 | 146,85 | 147,26 | 144,55 | 145,16 | -1,04% | 10,00 |
| 27.03.2023 | 146,89 | 148,58 | 146,40 | 146,68 | 0,02% | - |
| 24.03.2023 | 142,26 | 148,66 | 141,57 | 146,65 | 2,67% | 50,00 |
| 23.03.2023 | 143,06 | 144,75 | 142,14 | 142,84 | -0,47% | 7,00 |
| 22.03.2023 | 149,40 | 149,49 | 142,01 | 143,51 | -3,99% | - |
| 21.03.2023 | 151,99 | 152,57 | 148,09 | 149,47 | -1,45% | - |
| 20.03.2023 | 149,75 | 152,07 | 149,48 | 151,67 | 0,11% | 8,00 |
| 17.03.2023 | 155,04 | 155,85 | 151,06 | 151,50 | -2,91% | - |
| 16.03.2023 | 160,34 | 160,65 | 154,43 | 156,04 | -2,77% | - |
| 15.03.2023 | 158,49 | 162,02 | 157,01 | 160,49 | 0,38% | 1,00 |
| 14.03.2023 | 157,46 | 160,35 | 157,07 | 159,89 | 1,12% | - |
| 13.03.2023 | 156,44 | 158,42 | 153,07 | 158,12 | 1,50% | - |
| 10.03.2023 | 160,40 | 161,37 | 153,85 | 155,79 | -3,63% | - |
| 09.03.2023 | 164,52 | 165,28 | 161,50 | 161,65 | -1,91% | - |
| 08.03.2023 | 162,17 | 165,71 | 161,44 | 164,79 | 1,83% | - |
| 07.03.2023 | 163,77 | 164,18 | 161,34 | 161,83 | -1,12% | 17,00 |
| 06.03.2023 | 162,39 | 164,12 | 161,93 | 163,67 | 0,70% | 25,00 |
| 03.03.2023 | 159,66 | 163,24 | 159,45 | 162,54 | 1,51% | 7,00 |
| 02.03.2023 | 158,12 | 160,52 | 157,16 | 160,13 | 1,34% | 10,00 |
| 01.03.2023 | 162,87 | 162,97 | 156,25 | 158,02 | -3,39% | - |
| 28.02.2023 | 163,72 | 165,26 | 162,40 | 163,57 | 0,16% | - |
| 27.02.2023 | 165,97 | 167,12 | 162,70 | 163,31 | -1,64% | - |
| 24.02.2023 | 167,64 | 167,79 | 164,84 | 166,03 | -1,04% | - |
| 23.02.2023 | 166,56 | 168,70 | 165,92 | 167,77 | 0,85% | - |
| 22.02.2023 | 165,22 | 167,51 | 164,97 | 166,36 | 0,70% | - |
| 21.02.2023 | 167,39 | 167,47 | 164,60 | 165,20 | -1,28% | 9,00 |
| 20.02.2023 | 167,60 | 167,86 | 167,05 | 167,35 | 0,11% | 10,00 |
| 17.02.2023 | 168,79 | 169,28 | 165,54 | 167,16 | -0,93% | - |
| 16.02.2023 | 169,24 | 170,71 | 166,83 | 168,73 | -0,41% | - |
| 15.02.2023 | 167,48 | 169,42 | 167,15 | 169,42 | 1,00% | - |
| 14.02.2023 | 168,55 | 169,58 | 166,88 | 167,74 | -0,62% | - |
| 13.02.2023 | 168,54 | 170,69 | 168,37 | 168,79 | -0,03% | 1,00 |
| 10.02.2023 | 168,14 | 169,14 | 166,34 | 168,84 | 0,68% | - |
| 09.02.2023 | 169,76 | 171,78 | 166,56 | 167,70 | -1,25% | - |
| 08.02.2023 | 167,39 | 170,28 | 166,18 | 169,83 | 1,23% | - |
| 07.02.2023 | 166,55 | 168,53 | 165,05 | 167,77 | 0,53% | - |
| 06.02.2023 | 167,30 | 167,42 | 164,48 | 166,88 | -0,02% | 90,00 |
| 03.02.2023 | 169,33 | 169,42 | 164,26 | 166,91 | -1,32% | - |
| 02.02.2023 | 161,35 | 170,04 | 161,01 | 169,15 | 4,53% | - |
| 01.02.2023 | 162,89 | 162,92 | 160,17 | 161,82 | -0,56% | - |
| 31.01.2023 | 159,72 | 162,73 | 159,07 | 162,73 | 1,91% | - |
| 30.01.2023 | 162,95 | 162,97 | 159,67 | 159,68 | -2,14% | 1,00 |
| 27.01.2023 | 159,42 | 164,25 | 159,05 | 163,18 | 2,58% | - |
| 26.01.2023 | 158,95 | 161,74 | 158,77 | 159,08 | 0,11% | - |
| 25.01.2023 | 158,43 | 159,73 | 157,89 | 158,90 | -0,14% | - |
| 24.01.2023 | 156,54 | 159,70 | 155,95 | 159,13 | 1,48% | 13,00 |
| 23.01.2023 | 156,24 | 158,13 | 155,99 | 156,81 | -0,06% | - |
| 20.01.2023 | 156,08 | 157,11 | 154,37 | 156,90 | 0,53% | - |
| 19.01.2023 | 155,83 | 157,80 | 154,46 | 156,08 | -0,35% | - |
| 18.01.2023 | 157,76 | 157,76 | 154,99 | 156,63 | -0,57% | - |
| 17.01.2023 | 154,85 | 158,44 | 154,20 | 157,52 | 1,67% | - |
| 16.01.2023 | 154,84 | 155,86 | 154,63 | 154,94 | 0,09% | - |
| 13.01.2023 | 156,74 | 157,41 | 154,44 | 154,80 | -1,33% | 20,00 |
| 12.01.2023 | 157,74 | 158,84 | 155,85 | 156,89 | -0,77% | - |
| 11.01.2023 | 151,67 | 158,29 | 151,43 | 158,11 | 4,13% | - |
| 10.01.2023 | 151,21 | 152,26 | 150,45 | 151,84 | 0,29% | - |
| 09.01.2023 | 153,52 | 153,96 | 150,81 | 151,40 | -1,42% | - |