162,275€
0,48%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 161,88 | 163,05 | 160,43 | 161,90 | 0,25% | - |
| 06.08.2026 | 164,05 | 165,95 | 161,40 | 161,50 | -1,55% | - |
| 05.08.2026 | 164,68 | 164,98 | 162,80 | 164,05 | 0,12% | - |
| 04.08.2026 | 164,35 | 165,77 | 161,85 | 163,85 | -0,18% | 3,00 |
| 03.08.2026 | 161,83 | 164,33 | 160,35 | 164,15 | 1,81% | - |
| 31.07.2026 | 164,00 | 164,52 | 160,93 | 161,23 | -0,78% | - |
| 30.07.2026 | 167,73 | 168,75 | 161,60 | 162,50 | -3,06% | - |
| 29.07.2026 | 167,02 | 169,05 | 166,70 | 167,63 | -0,37% | - |
| 28.07.2026 | 165,00 | 168,35 | 164,90 | 168,25 | 1,40% | - |
| 27.07.2026 | 166,77 | 167,63 | 164,58 | 165,93 | -0,48% | - |
| 24.07.2026 | 167,73 | 169,27 | 165,60 | 166,73 | -0,06% | - |
| 23.07.2026 | 166,93 | 169,45 | 165,05 | 166,83 | 0,20% | - |
| 22.07.2026 | 167,00 | 169,00 | 166,13 | 166,50 | -0,55% | - |
| 21.07.2026 | 168,50 | 168,80 | 166,83 | 167,43 | -0,51% | - |
| 20.07.2026 | 168,33 | 169,27 | 167,55 | 168,27 | 0,10% | - |
| 17.07.2026 | 169,58 | 172,40 | 167,02 | 168,10 | -1,60% | - |
| 16.07.2026 | 166,15 | 171,10 | 165,63 | 170,83 | 2,92% | - |
| 15.07.2026 | 167,88 | 169,60 | 165,63 | 165,98 | -1,51% | - |
| 14.07.2026 | 170,93 | 171,02 | 167,68 | 168,52 | -1,32% | - |
| 13.07.2026 | 168,02 | 171,75 | 167,43 | 170,77 | 1,65% | - |
| 10.07.2026 | 165,77 | 168,08 | 165,35 | 168,00 | 1,17% | - |
| 09.07.2026 | 165,58 | 166,80 | 165,08 | 166,05 | -0,20% | - |
| 08.07.2026 | 171,38 | 171,38 | 166,20 | 166,38 | -3,34% | - |
| 07.07.2026 | 169,08 | 173,70 | 169,08 | 172,13 | 1,25% | - |
| 06.07.2026 | 169,52 | 170,65 | 168,35 | 170,00 | 0,25% | 2,00 |
| 03.07.2026 | 169,58 | 169,83 | 169,02 | 169,58 | 0,18% | - |
| 02.07.2026 | 166,93 | 169,30 | 166,33 | 169,27 | 1,10% | - |
| 01.07.2026 | 165,30 | 169,60 | 164,70 | 167,43 | 0,77% | 2,00 |
| 30.06.2026 | 167,68 | 167,98 | 164,63 | 166,15 | -0,97% | - |
| 29.06.2026 | 167,02 | 167,80 | 165,73 | 167,77 | 1,19% | - |
| 26.06.2026 | 163,75 | 165,83 | 162,20 | 165,80 | 1,34% | 2,00 |
| 25.06.2026 | 161,65 | 164,88 | 161,13 | 163,60 | 1,52% | - |
| 24.06.2026 | 160,18 | 162,55 | 160,08 | 161,15 | 0,53% | - |
| 23.06.2026 | 157,13 | 160,30 | 156,15 | 160,30 | 1,79% | - |
| 22.06.2026 | 154,80 | 158,15 | 154,10 | 157,48 | 1,99% | 2,00 |
| 19.06.2026 | 155,00 | 155,00 | 154,15 | 154,40 | -0,61% | - |
| 18.06.2026 | 156,20 | 158,93 | 155,35 | 155,35 | -0,48% | - |
| 17.06.2026 | 159,18 | 159,75 | 156,02 | 156,10 | -1,53% | - |
| 16.06.2026 | 159,30 | 161,18 | 158,48 | 158,52 | -0,28% | - |
| 15.06.2026 | 162,00 | 163,05 | 158,43 | 158,98 | -1,13% | - |
| 12.06.2026 | 159,38 | 161,18 | 159,23 | 160,80 | -0,02% | - |
| 11.06.2026 | 161,60 | 163,65 | 160,45 | 160,83 | -0,51% | 2,00 |
| 10.06.2026 | 161,85 | 162,68 | 160,02 | 161,65 | 0,11% | - |
| 09.06.2026 | 162,50 | 163,68 | 160,23 | 161,48 | -0,28% | 7,00 |
| 08.06.2026 | 164,25 | 164,98 | 161,85 | 161,93 | -1,67% | - |
| 05.06.2026 | 162,73 | 165,68 | 160,98 | 164,68 | 2,12% | 26,00 |
| 04.06.2026 | 157,98 | 161,73 | 157,70 | 161,25 | 1,51% | 2,00 |
| 03.06.2026 | 157,75 | 159,30 | 157,23 | 158,85 | 1,05% | - |
| 02.06.2026 | 157,13 | 157,63 | 155,98 | 157,20 | -0,58% | - |
| 01.06.2026 | 156,75 | 160,08 | 156,55 | 158,13 | 1,04% | - |
| 29.05.2026 | 158,65 | 159,27 | 155,60 | 156,50 | -1,45% | - |
| 28.05.2026 | 160,27 | 160,70 | 158,65 | 158,80 | -1,12% | - |
| 27.05.2026 | 159,60 | 161,75 | 158,93 | 160,60 | 0,74% | 5,00 |
| 26.05.2026 | 161,02 | 161,02 | 159,27 | 159,43 | -0,93% | - |
| 25.05.2026 | 160,10 | 161,08 | 159,45 | 160,93 | 0,30% | 2,00 |
| 22.05.2026 | 158,40 | 160,83 | 158,27 | 160,45 | 1,34% | - |
| 21.05.2026 | 160,27 | 161,15 | 155,90 | 158,33 | -1,42% | 23,00 |
| 20.05.2026 | 159,60 | 161,10 | 159,33 | 160,60 | 0,74% | 50,00 |
| 19.05.2026 | 159,18 | 160,33 | 158,00 | 159,43 | 0,36% | - |
| 18.05.2026 | 155,52 | 159,13 | 153,58 | 158,85 | 2,12% | - |
| 15.05.2026 | 157,52 | 159,60 | 155,23 | 155,55 | -1,92% | - |
| 14.05.2026 | 159,33 | 160,85 | 158,60 | 158,60 | -0,16% | - |
| 13.05.2026 | 159,35 | 159,75 | 157,95 | 158,85 | -0,36% | - |
| 12.05.2026 | 158,33 | 160,13 | 157,85 | 159,43 | 0,31% | - |
| 11.05.2026 | 156,20 | 158,95 | 155,73 | 158,93 | 1,71% | - |
| 08.05.2026 | 158,58 | 158,65 | 156,02 | 156,25 | -1,40% | - |
| 07.05.2026 | 158,70 | 158,98 | 157,23 | 158,48 | -0,20% | - |
| 06.05.2026 | 158,60 | 159,23 | 157,75 | 158,80 | 0,32% | - |
| 05.05.2026 | 156,05 | 158,30 | 155,58 | 158,30 | 1,13% | - |
| 04.05.2026 | 156,50 | 157,98 | 156,05 | 156,52 | 0,40% | - |
| 30.04.2026 | 157,90 | 159,70 | 155,05 | 155,90 | -0,62% | - |
| 29.04.2026 | 156,65 | 157,08 | 155,30 | 156,88 | 0,29% | - |
| 28.04.2026 | 149,38 | 156,43 | 148,77 | 156,43 | 5,27% | 1,00 |
| 27.04.2026 | 147,05 | 149,02 | 145,95 | 148,60 | 0,78% | - |
| 24.04.2026 | 148,40 | 148,45 | 146,90 | 147,45 | -0,76% | - |
| 23.04.2026 | 146,40 | 148,63 | 145,35 | 148,58 | 2,18% | - |
| 22.04.2026 | 146,60 | 147,90 | 145,30 | 145,40 | -1,42% | - |
| 21.04.2026 | 149,75 | 150,98 | 147,38 | 147,50 | -1,27% | - |
| 20.04.2026 | 147,80 | 149,58 | 145,50 | 149,40 | 1,13% | - |
| 17.04.2026 | 143,98 | 148,20 | 143,35 | 147,73 | 2,28% | - |
| 16.04.2026 | 145,10 | 146,35 | 144,25 | 144,43 | -0,29% | - |
| 15.04.2026 | 144,90 | 145,05 | 144,85 | 144,85 | 0,42% | - |
| 14.04.2026 | 144,20 | 144,38 | 143,55 | 144,25 | 0,42% | - |
| 13.04.2026 | 144,85 | 146,13 | 143,20 | 143,65 | -0,73% | - |
| 10.04.2026 | 144,05 | 145,15 | 143,65 | 144,70 | 0,54% | - |
| 09.04.2026 | 144,60 | 144,77 | 143,43 | 143,93 | -0,21% | - |
| 08.04.2026 | 144,65 | 147,40 | 143,63 | 144,23 | -0,84% | - |
| 07.04.2026 | 143,98 | 145,68 | 143,45 | 145,45 | 0,90% | 3,00 |
| 02.04.2026 | 142,26 | 144,96 | 140,86 | 144,15 | 1,34% | - |
| 01.04.2026 | 140,16 | 142,79 | 140,16 | 142,25 | 1,81% | - |
| 31.03.2026 | 140,45 | 141,43 | 139,01 | 139,72 | -1,09% | - |
| 30.03.2026 | 139,74 | 143,28 | 139,66 | 141,26 | 0,38% | - |
| 27.03.2026 | 141,94 | 142,29 | 140,39 | 140,73 | -0,71% | - |
| 26.03.2026 | 141,01 | 143,23 | 138,55 | 141,74 | -0,13% | 35,00 |
| 25.03.2026 | 140,82 | 142,04 | 140,82 | 141,92 | -0,20% | - |
| 24.03.2026 | 140,65 | 142,22 | 139,54 | 142,21 | 0,18% | - |
| 23.03.2026 | 140,62 | 142,96 | 138,08 | 141,96 | 1,97% | - |
| 20.03.2026 | 142,94 | 143,12 | 139,22 | 139,22 | -2,59% | - |
| 19.03.2026 | 145,11 | 145,27 | 142,92 | 142,92 | -1,65% | - |
| 18.03.2026 | 147,85 | 148,94 | 143,55 | 145,32 | -1,75% | - |