222,075€
0,82%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 220,73 | 222,95 | 220,00 | 221,55 | 0,58% | - |
| 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% | - |
| 08.11.2024 | 212,38 | 219,75 | 211,25 | 219,73 | 3,46% | - |
| 07.11.2024 | 211,90 | 212,38 | 207,38 | 212,38 | 0,53% | - |
| 06.11.2024 | 211,58 | 217,80 | 207,58 | 211,25 | 2,08% | - |
| 05.11.2024 | 200,88 | 207,20 | 200,24 | 206,95 | 3,01% | - |
| 04.11.2024 | 198,81 | 212,10 | 197,92 | 200,90 | 0,55% | - |
| 01.11.2024 | 203,65 | 205,02 | 199,52 | 199,80 | -2,20% | - |
| 31.10.2024 | 209,83 | 211,60 | 202,98 | 204,30 | -2,73% | - |
| 30.10.2024 | 210,48 | 212,05 | 208,05 | 210,02 | -0,25% | - |
| 29.10.2024 | 211,60 | 213,05 | 208,88 | 210,55 | -0,51% | - |
| 28.10.2024 | 209,68 | 212,58 | 209,58 | 211,63 | 0,98% | - |
| 25.10.2024 | 212,20 | 213,20 | 209,45 | 209,58 | -1,31% | - |
| 24.10.2024 | 212,90 | 214,10 | 211,58 | 212,35 | -0,34% | - |
| 23.10.2024 | 208,10 | 213,90 | 207,27 | 213,08 | 2,39% | - |
| 22.10.2024 | 207,27 | 209,08 | 205,90 | 208,10 | 0,39% | - |
| 21.10.2024 | 209,83 | 210,05 | 205,85 | 207,30 | -0,91% | - |
| 18.10.2024 | 208,18 | 209,58 | 207,13 | 209,20 | 0,47% | - |
| 17.10.2024 | 207,77 | 210,15 | 206,68 | 208,23 | 0,19% | - |
| 16.10.2024 | 205,35 | 208,35 | 203,88 | 207,83 | 1,30% | 1,00 |
| 15.10.2024 | 203,30 | 207,50 | 202,15 | 205,15 | 0,90% | - |
| 14.10.2024 | 201,47 | 203,85 | 199,09 | 203,33 | 1,16% | - |
| 11.10.2024 | 198,33 | 201,15 | 197,74 | 201,00 | 1,35% | - |
| 10.10.2024 | 199,71 | 200,88 | 197,77 | 198,33 | -0,79% | - |
| 09.10.2024 | 199,00 | 200,02 | 197,72 | 199,90 | 0,37% | - |
| 08.10.2024 | 198,52 | 200,12 | 197,62 | 199,16 | 0,31% | - |
| 07.10.2024 | 201,43 | 201,43 | 197,57 | 198,53 | -1,86% | - |
| 04.10.2024 | 200,10 | 202,95 | 198,82 | 202,30 | 1,08% | - |
| 03.10.2024 | 202,02 | 202,73 | 199,68 | 200,15 | -0,88% | - |
| 02.10.2024 | 200,76 | 202,08 | 199,60 | 201,93 | 0,64% | - |
| 01.10.2024 | 202,27 | 204,70 | 200,28 | 200,65 | -0,87% | - |
| 30.09.2024 | 201,63 | 202,58 | 198,71 | 202,40 | 0,43% | 4,00 |
| 27.09.2024 | 202,68 | 205,15 | 201,43 | 201,52 | -0,54% | - |
| 26.09.2024 | 206,30 | 207,27 | 201,93 | 202,63 | -1,66% | - |
| 25.09.2024 | 205,85 | 207,65 | 204,85 | 206,05 | -0,28% | - |
| 24.09.2024 | 209,88 | 210,08 | 205,93 | 206,63 | -1,60% | - |
| 23.09.2024 | 206,15 | 210,15 | 206,00 | 209,98 | 1,95% | - |
| 20.09.2024 | 206,55 | 207,10 | 204,58 | 205,95 | -0,37% | - |
| 19.09.2024 | 207,25 | 210,48 | 205,60 | 206,73 | -0,30% | 6,00 |
| 18.09.2024 | 207,68 | 209,48 | 206,35 | 207,35 | -0,28% | - |
| 17.09.2024 | 209,18 | 210,65 | 207,15 | 207,93 | -0,75% | 4,00 |
| 16.09.2024 | 212,00 | 212,20 | 208,95 | 209,50 | -0,97% | - |
| 13.09.2024 | 209,02 | 212,58 | 208,77 | 211,55 | 1,09% | - |
| 12.09.2024 | 208,68 | 209,93 | 207,13 | 209,27 | 0,19% | - |
| 11.09.2024 | 208,13 | 208,98 | 204,35 | 208,88 | 0,53% | - |
| 10.09.2024 | 204,25 | 208,10 | 203,65 | 207,77 | 1,68% | - |
| 09.09.2024 | 201,58 | 204,63 | 201,58 | 204,35 | 1,45% | - |
| 06.09.2024 | 203,88 | 203,88 | 198,63 | 201,43 | -1,13% | - |
| 05.09.2024 | 204,98 | 207,43 | 203,20 | 203,73 | -0,69% | - |
| 04.09.2024 | 205,70 | 208,13 | 203,15 | 205,15 | -0,27% | - |
| 03.09.2024 | 204,30 | 206,83 | 202,52 | 205,70 | 0,69% | - |
| 02.09.2024 | 204,35 | 205,52 | 203,40 | 204,30 | -0,01% | - |
| 30.08.2024 | 201,59 | 204,73 | 201,14 | 204,33 | 1,39% | - |
| 29.08.2024 | 200,61 | 202,83 | 199,42 | 201,53 | 0,22% | - |
| 28.08.2024 | 197,39 | 201,50 | 197,39 | 201,09 | 1,59% | 1,00 |
| 27.08.2024 | 197,06 | 198,13 | 195,23 | 197,93 | 0,53% | - |
| 26.08.2024 | 198,07 | 199,89 | 196,46 | 196,88 | -0,60% | - |
| 23.08.2024 | 196,21 | 198,75 | 195,96 | 198,07 | 0,95% | - |
| 22.08.2024 | 194,64 | 196,44 | 194,54 | 196,21 | 0,88% | - |
| 21.08.2024 | 194,62 | 195,21 | 193,54 | 194,50 | -0,11% | - |
| 20.08.2024 | 194,90 | 195,93 | 193,73 | 194,72 | 0,07% | - |
| 19.08.2024 | 195,01 | 196,49 | 194,45 | 194,58 | -0,32% | - |
| 16.08.2024 | 195,69 | 196,32 | 194,04 | 195,20 | -0,10% | - |
| 15.08.2024 | 194,30 | 197,06 | 193,46 | 195,39 | 0,54% | - |
| 14.08.2024 | 193,01 | 194,79 | 191,94 | 194,34 | 0,67% | - |
| 13.08.2024 | 191,52 | 193,91 | 190,23 | 193,05 | 0,80% | - |
| 12.08.2024 | 192,65 | 193,23 | 190,29 | 191,52 | -0,71% | - |
| 09.08.2024 | 190,97 | 193,41 | 189,93 | 192,89 | 1,02% | - |
| 08.08.2024 | 190,35 | 193,00 | 189,14 | 190,95 | 0,39% | - |
| 07.08.2024 | 191,36 | 194,10 | 189,69 | 190,21 | -0,52% | - |
| 06.08.2024 | 186,36 | 192,26 | 185,80 | 191,21 | 2,73% | 2,00 |
| 05.08.2024 | 192,48 | 192,53 | 182,99 | 186,13 | -3,19% | - |
| 02.08.2024 | 197,42 | 200,84 | 190,90 | 192,26 | -2,31% | - |
| 01.08.2024 | 189,79 | 198,33 | 189,24 | 196,80 | 3,95% | - |
| 31.07.2024 | 190,43 | 192,34 | 189,07 | 189,32 | -0,74% | - |
| 30.07.2024 | 192,48 | 193,89 | 188,53 | 190,73 | -0,93% | - |
| 29.07.2024 | 190,21 | 193,29 | 190,19 | 192,53 | 1,27% | - |
| 26.07.2024 | 187,02 | 191,26 | 186,82 | 190,11 | 1,62% | - |
| 25.07.2024 | 190,11 | 192,61 | 185,98 | 187,08 | -1,45% | - |
| 24.07.2024 | 191,94 | 192,70 | 189,49 | 189,84 | -0,96% | - |
| 23.07.2024 | 192,16 | 193,25 | 191,35 | 191,68 | -0,18% | - |
| 22.07.2024 | 190,43 | 192,84 | 189,32 | 192,02 | 0,81% | - |
| 19.07.2024 | 191,94 | 193,77 | 189,98 | 190,47 | -0,50% | - |
| 18.07.2024 | 190,25 | 193,65 | 189,26 | 191,42 | 0,61% | 5,00 |
| 17.07.2024 | 188,53 | 190,98 | 186,53 | 190,25 | 0,92% | - |
| 16.07.2024 | 186,54 | 189,17 | 186,14 | 188,52 | 1,13% | - |
| 15.07.2024 | 184,84 | 188,22 | 184,84 | 186,42 | 0,66% | 60,00 |
| 12.07.2024 | 186,78 | 187,18 | 184,28 | 185,19 | -0,84% | - |
| 11.07.2024 | 188,13 | 191,34 | 186,16 | 186,76 | -0,68% | - |
| 10.07.2024 | 188,49 | 189,48 | 186,97 | 188,03 | -0,29% | - |
| 09.07.2024 | 187,69 | 189,99 | 186,83 | 188,57 | 0,62% | - |
| 08.07.2024 | 186,32 | 188,24 | 186,32 | 187,40 | 0,00% | - |