159,090€
-0,46%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 159,64 | 159,64 | 158,44 | 158,79 | -0,64% | - |
| 13.10.2025 | 158,72 | 160,44 | 158,72 | 159,82 | 0,53% | - |
| 10.10.2025 | 160,71 | 161,96 | 158,13 | 158,98 | -1,22% | - |
| 09.10.2025 | 160,31 | 162,22 | 160,01 | 160,95 | 0,56% | - |
| 08.10.2025 | 160,87 | 162,25 | 159,78 | 160,05 | -0,28% | 2,00 |
| 07.10.2025 | 160,17 | 163,06 | 160,07 | 160,50 | 0,27% | - |
| 06.10.2025 | 162,41 | 164,17 | 159,94 | 160,06 | -1,96% | - |
| 03.10.2025 | 162,27 | 164,02 | 161,68 | 163,26 | 0,19% | - |
| 02.10.2025 | 163,16 | 163,16 | 161,53 | 162,95 | -0,60% | - |
| 01.10.2025 | 164,60 | 165,24 | 162,71 | 163,93 | -0,19% | - |
| 30.09.2025 | 163,39 | 165,88 | 162,11 | 164,24 | -0,52% | 1,00 |
| 29.09.2025 | 166,59 | 166,99 | 164,11 | 165,10 | -0,83% | 1,00 |
| 26.09.2025 | 164,24 | 166,88 | 163,84 | 166,48 | 1,07% | 1,00 |
| 25.09.2025 | 164,24 | 165,73 | 163,89 | 164,72 | 0,13% | - |
| 24.09.2025 | 164,54 | 166,98 | 163,44 | 164,50 | 0,16% | - |
| 23.09.2025 | 163,52 | 164,90 | 163,02 | 164,24 | 0,26% | - |
| 22.09.2025 | 164,29 | 164,44 | 162,82 | 163,81 | -1,17% | - |
| 19.09.2025 | 164,30 | 166,16 | 163,97 | 165,75 | 0,72% | - |
| 18.09.2025 | 163,02 | 164,93 | 163,02 | 164,56 | 1,03% | - |
| 17.09.2025 | 162,05 | 164,26 | 162,04 | 162,88 | 0,31% | 32,00 |
| 16.09.2025 | 163,98 | 163,98 | 161,66 | 162,38 | -1,17% | 1,00 |
| 15.09.2025 | 166,75 | 166,97 | 163,83 | 164,30 | -1,65% | - |
| 12.09.2025 | 167,94 | 168,45 | 166,65 | 167,06 | 0,03% | 27,00 |
| 11.09.2025 | 164,76 | 167,17 | 164,47 | 167,01 | 1,27% | - |
| 10.09.2025 | 166,75 | 167,52 | 164,51 | 164,92 | -1,08% | - |
| 09.09.2025 | 165,33 | 166,74 | 164,78 | 166,72 | 0,80% | - |
| 08.09.2025 | 166,73 | 167,70 | 164,07 | 165,39 | -0,82% | - |
| 05.09.2025 | 165,45 | 167,52 | 164,09 | 166,76 | 0,75% | - |
| 04.09.2025 | 163,88 | 165,71 | 163,40 | 165,52 | 1,09% | - |
| 03.09.2025 | 162,35 | 163,85 | 161,49 | 163,73 | 0,89% | - |
| 02.09.2025 | 167,27 | 168,15 | 161,97 | 162,29 | -3,02% | - |
| 01.09.2025 | 167,84 | 167,84 | 166,88 | 167,34 | -0,01% | - |
| 29.08.2025 | 166,59 | 167,92 | 166,10 | 167,36 | 0,47% | - |
| 28.08.2025 | 166,96 | 167,39 | 165,13 | 166,57 | -0,10% | - |
| 27.08.2025 | 164,98 | 167,02 | 164,98 | 166,74 | 0,90% | - |
| 26.08.2025 | 165,53 | 166,17 | 164,24 | 165,25 | -0,30% | - |
| 25.08.2025 | 165,19 | 165,94 | 163,52 | 165,75 | 0,32% | - |
| 22.08.2025 | 164,10 | 166,43 | 163,99 | 165,22 | 0,74% | - |
| 21.08.2025 | 163,72 | 165,15 | 162,14 | 164,01 | 0,28% | 30,00 |
| 20.08.2025 | 164,40 | 166,20 | 163,47 | 163,56 | -0,40% | - |
| 19.08.2025 | 161,23 | 165,03 | 160,75 | 164,21 | 1,67% | - |
| 18.08.2025 | 162,86 | 163,35 | 161,15 | 161,51 | -0,68% | - |
| 15.08.2025 | 162,56 | 164,08 | 160,83 | 162,62 | 0,01% | - |
| 14.08.2025 | 163,24 | 165,70 | 160,94 | 162,61 | -0,46% | - |
| 13.08.2025 | 160,15 | 163,71 | 159,58 | 163,36 | 2,00% | - |
| 12.08.2025 | 159,46 | 160,83 | 157,97 | 160,16 | 0,34% | - |
| 11.08.2025 | 160,35 | 161,31 | 159,03 | 159,61 | -0,49% | - |
| 08.08.2025 | 161,41 | 162,25 | 160,01 | 160,40 | -0,60% | - |
| 07.08.2025 | 159,96 | 162,65 | 159,72 | 161,37 | 0,84% | - |
| 06.08.2025 | 160,97 | 161,83 | 158,72 | 160,03 | -0,70% | - |
| 05.08.2025 | 157,88 | 163,61 | 157,88 | 161,16 | 2,01% | - |
| 04.08.2025 | 159,16 | 161,71 | 157,62 | 157,98 | -1,11% | - |
| 01.08.2025 | 163,14 | 163,14 | 156,86 | 159,75 | -1,98% | - |
| 31.07.2025 | 171,67 | 172,39 | 162,76 | 162,98 | -5,22% | - |
| 30.07.2025 | 175,91 | 176,89 | 170,14 | 171,96 | -2,24% | - |
| 29.07.2025 | 171,53 | 176,00 | 171,53 | 175,90 | 2,60% | - |
| 28.07.2025 | 172,42 | 174,04 | 171,39 | 171,44 | -0,21% | - |
| 25.07.2025 | 172,09 | 173,11 | 171,03 | 171,80 | 0,20% | - |
| 24.07.2025 | 172,76 | 173,12 | 171,08 | 171,46 | -0,74% | - |
| 23.07.2025 | 174,28 | 175,66 | 172,04 | 172,73 | -0,78% | - |
| 22.07.2025 | 171,81 | 174,12 | 171,12 | 174,08 | 1,24% | - |
| 21.07.2025 | 174,30 | 175,58 | 171,40 | 171,95 | -1,33% | - |
| 18.07.2025 | 174,30 | 174,90 | 172,69 | 174,26 | -0,26% | - |
| 17.07.2025 | 173,40 | 175,27 | 173,40 | 174,71 | 0,68% | - |
| 16.07.2025 | 171,41 | 174,32 | 170,39 | 173,53 | 0,86% | - |
| 15.07.2025 | 173,16 | 173,40 | 171,13 | 172,05 | -0,62% | - |
| 14.07.2025 | 172,64 | 174,32 | 171,31 | 173,13 | 0,28% | - |
| 11.07.2025 | 173,60 | 173,60 | 171,23 | 172,64 | -0,39% | - |
| 10.07.2025 | 171,19 | 174,68 | 170,32 | 173,31 | 1,17% | 2,00 |
| 09.07.2025 | 171,85 | 173,46 | 169,49 | 171,30 | -0,38% | - |
| 08.07.2025 | 172,95 | 173,80 | 171,46 | 171,96 | -0,45% | - |
| 07.07.2025 | 171,05 | 174,61 | 171,05 | 172,73 | 0,98% | - |
| 04.07.2025 | 173,44 | 173,44 | 170,87 | 171,06 | -0,83% | - |
| 03.07.2025 | 171,21 | 173,82 | 171,13 | 172,50 | 0,77% | 1,00 |
| 02.07.2025 | 172,19 | 173,45 | 169,19 | 171,18 | -0,78% | - |
| 01.07.2025 | 172,68 | 175,33 | 170,37 | 172,53 | -0,08% | - |
| 30.06.2025 | 173,61 | 173,99 | 169,86 | 172,67 | -1,16% | - |
| 27.06.2025 | 174,50 | 176,27 | 173,80 | 174,70 | -0,03% | - |
| 26.06.2025 | 172,54 | 174,93 | 171,64 | 174,76 | 1,18% | - |
| 25.06.2025 | 177,60 | 177,90 | 172,38 | 172,72 | -2,67% | - |
| 24.06.2025 | 180,08 | 180,64 | 176,75 | 177,46 | -1,21% | - |
| 23.06.2025 | 180,47 | 182,76 | 177,68 | 179,64 | -0,02% | - |
| 20.06.2025 | 177,96 | 181,52 | 177,96 | 179,67 | 0,96% | - |
| 19.06.2025 | 179,92 | 181,15 | 177,95 | 177,96 | -1,06% | - |
| 18.06.2025 | 179,72 | 180,94 | 178,79 | 179,87 | 0,12% | - |
| 17.06.2025 | 179,26 | 180,20 | 177,03 | 179,65 | 0,25% | - |
| 16.06.2025 | 178,60 | 180,55 | 178,31 | 179,21 | 0,54% | 23,00 |
| 13.06.2025 | 180,31 | 181,43 | 177,08 | 178,25 | -1,13% | - |
| 12.06.2025 | 179,80 | 180,66 | 176,74 | 180,29 | 0,20% | - |
| 11.06.2025 | 182,03 | 182,44 | 179,03 | 179,93 | -1,10% | - |
| 10.06.2025 | 181,57 | 183,19 | 180,19 | 181,94 | 0,36% | - |
| 09.06.2025 | 178,16 | 182,40 | 177,56 | 181,29 | 1,59% | - |
| 06.06.2025 | 177,37 | 180,34 | 177,32 | 178,45 | 0,66% | - |
| 05.06.2025 | 179,27 | 180,11 | 176,69 | 177,28 | -1,21% | - |
| 04.06.2025 | 179,38 | 180,41 | 176,16 | 179,45 | 0,02% | - |
| 03.06.2025 | 181,07 | 181,80 | 177,07 | 179,41 | -0,82% | - |
| 02.06.2025 | 182,27 | 182,74 | 177,63 | 180,90 | -0,48% | - |
| 30.05.2025 | 181,94 | 182,60 | 180,08 | 181,77 | 0,23% | - |
| 29.05.2025 | 178,94 | 182,21 | 177,69 | 181,35 | 1,47% | - |
| 28.05.2025 | 177,99 | 179,62 | 177,10 | 178,73 | 0,48% | - |