209,550€
0,13%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 209,02 | 210,70 | 208,93 | 209,55 | 0,13% | - |
| 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% | - |
| 05.07.2024 | 186,19 | 187,51 | 184,99 | 187,40 | 0,65% | - |
| 04.07.2024 | 186,28 | 186,95 | 186,15 | 186,19 | -0,02% | - |
| 03.07.2024 | 190,05 | 190,17 | 181,69 | 186,22 | -1,78% | - |
| 02.07.2024 | 190,25 | 191,28 | 189,32 | 189,60 | -0,40% | - |
| 01.07.2024 | 192,65 | 193,00 | 190,20 | 190,37 | -1,35% | - |
| 28.06.2024 | 192,73 | 194,43 | 190,46 | 192,97 | 0,23% | - |
| 27.06.2024 | 190,65 | 192,80 | 189,66 | 192,53 | 0,86% | - |
| 26.06.2024 | 190,69 | 192,17 | 189,92 | 190,89 | 0,14% | - |
| 25.06.2024 | 192,30 | 193,42 | 190,05 | 190,63 | -0,65% | - |
| 24.06.2024 | 190,67 | 193,98 | 189,21 | 191,88 | 0,60% | - |
| 21.06.2024 | 188,69 | 192,72 | 188,07 | 190,73 | 1,08% | - |
| 20.06.2024 | 188,01 | 189,63 | 187,37 | 188,69 | 0,36% | - |
| 19.06.2024 | 188,53 | 188,53 | 187,93 | 188,01 | -0,24% | - |
| 18.06.2024 | 187,46 | 189,22 | 186,93 | 188,47 | 0,31% | - |
| 17.06.2024 | 188,59 | 189,06 | 185,92 | 187,89 | -0,36% | - |
| 14.06.2024 | 186,17 | 188,62 | 185,17 | 188,56 | 1,40% | - |
| 13.06.2024 | 183,19 | 186,62 | 183,19 | 185,95 | 1,14% | - |
| 12.06.2024 | 183,61 | 185,55 | 183,15 | 183,86 | 0,26% | - |
| 11.06.2024 | 185,17 | 185,47 | 183,00 | 183,39 | -1,20% | - |
| 10.06.2024 | 182,59 | 186,39 | 182,59 | 185,61 | 1,72% | - |
| 07.06.2024 | 182,08 | 183,42 | 180,76 | 182,48 | 0,36% | - |
| 06.06.2024 | 182,63 | 182,63 | 180,58 | 181,82 | -0,35% | - |
| 05.06.2024 | 181,03 | 182,56 | 179,35 | 182,46 | 0,76% | - |
| 04.06.2024 | 178,35 | 181,93 | 177,72 | 181,09 | 1,52% | - |
| 03.06.2024 | 177,63 | 179,70 | 177,42 | 178,38 | 0,63% | - |
| 31.05.2024 | 175,39 | 177,76 | 174,80 | 177,26 | 1,34% | - |
| 30.05.2024 | 174,62 | 176,04 | 172,54 | 174,92 | 0,17% | - |
| 29.05.2024 | 176,52 | 176,94 | 172,12 | 174,62 | -1,47% | - |
| 28.05.2024 | 180,17 | 181,03 | 176,93 | 177,22 | -1,64% | - |
| 27.05.2024 | 180,01 | 180,18 | 179,04 | 180,17 | 0,19% | - |
| 24.05.2024 | 179,34 | 180,89 | 178,90 | 179,82 | 0,23% | - |
| 23.05.2024 | 182,61 | 182,83 | 179,21 | 179,40 | -1,73% | - |
| 22.05.2024 | 182,87 | 185,21 | 182,39 | 182,55 | -0,13% | - |
| 21.05.2024 | 181,84 | 183,05 | 181,15 | 182,79 | 0,52% | - |
| 20.05.2024 | 183,55 | 183,61 | 180,73 | 181,84 | -0,60% | - |
| 17.05.2024 | 183,03 | 183,78 | 181,66 | 182,93 | 0,00% | - |
| 16.05.2024 | 183,03 | 183,66 | 181,96 | 182,93 | 0,29% | - |
| 15.05.2024 | 182,51 | 185,31 | 181,77 | 182,40 | -0,13% | - |
| 14.05.2024 | 182,59 | 183,70 | 181,81 | 182,63 | -0,05% | - |
| 13.05.2024 | 182,53 | 183,80 | 180,98 | 182,73 | -0,09% | - |
| 10.05.2024 | 182,95 | 183,95 | 182,28 | 182,89 | -0,03% | - |
| 09.05.2024 | 181,34 | 182,95 | 180,62 | 182,95 | 0,73% | - |
| 08.05.2024 | 182,16 | 182,54 | 180,99 | 181,62 | -0,32% | - |
| 07.05.2024 | 181,25 | 182,50 | 181,10 | 182,20 | 0,52% | - |
| 06.05.2024 | 178,84 | 182,04 | 178,80 | 181,25 | 1,29% | - |
| 03.05.2024 | 179,10 | 181,26 | 177,88 | 178,94 | -0,16% | - |
| 02.05.2024 | 177,75 | 180,61 | 175,20 | 179,22 | 0,84% | - |
| 30.04.2024 | 178,19 | 179,05 | 176,48 | 177,73 | -0,25% | - |
| 29.04.2024 | 178,94 | 180,70 | 177,54 | 178,17 | -0,52% | - |
| 26.04.2024 | 178,43 | 182,94 | 178,20 | 179,10 | 0,44% | - |