147,280€
3,11%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2023 | 150,63 | 154,12 | 149,66 | 153,58 | 2,20% | - |
| 05.01.2023 | 154,50 | 155,00 | 149,83 | 150,27 | -2,93% | 5,00 |
| 04.01.2023 | 152,99 | 156,35 | 151,22 | 154,80 | 1,02% | 18,00 |
| 03.01.2023 | 152,06 | 155,01 | 151,10 | 153,23 | 1,01% | - |
| 02.01.2023 | 151,39 | 151,93 | 151,32 | 151,70 | -0,01% | - |
| 30.12.2022 | 152,30 | 152,44 | 151,57 | 151,71 | -0,35% | - |
| 29.12.2022 | 150,18 | 152,87 | 149,84 | 152,25 | 0,29% | 8,00 |
| 28.12.2022 | 153,20 | 153,75 | 151,36 | 151,81 | -0,78% | - |
| 27.12.2022 | 152,96 | 154,27 | 151,74 | 153,00 | -0,36% | - |
| 23.12.2022 | 152,76 | 153,61 | 151,32 | 153,56 | 0,64% | - |
| 22.12.2022 | 152,82 | 153,22 | 150,76 | 152,58 | -0,29% | 21,00 |
| 21.12.2022 | 152,66 | 154,36 | 152,09 | 153,03 | 0,78% | - |
| 20.12.2022 | 152,31 | 153,17 | 150,22 | 151,84 | -0,73% | - |
| 19.12.2022 | 155,92 | 156,05 | 151,24 | 152,95 | -1,87% | - |
| 16.12.2022 | 158,51 | 158,51 | 152,73 | 155,87 | -1,76% | - |
| 15.12.2022 | 161,55 | 161,55 | 157,81 | 158,67 | -1,60% | 50,00 |
| 14.12.2022 | 163,50 | 164,67 | 160,15 | 161,25 | -1,13% | - |
| 13.12.2022 | 162,68 | 166,09 | 161,18 | 163,10 | 0,26% | - |
| 12.12.2022 | 161,14 | 162,81 | 157,89 | 162,67 | 0,94% | - |
| 09.12.2022 | 160,69 | 162,55 | 159,97 | 161,15 | 0,37% | - |
| 08.12.2022 | 159,78 | 162,47 | 157,00 | 160,55 | 0,48% | - |
| 07.12.2022 | 159,92 | 162,00 | 157,71 | 159,79 | 0,31% | - |
| 06.12.2022 | 162,61 | 163,38 | 158,77 | 159,29 | -1,88% | - |
| 05.12.2022 | 163,12 | 164,20 | 160,73 | 162,34 | -0,89% | - |
| 02.12.2022 | 165,25 | 165,37 | 162,11 | 163,79 | -1,03% | 30,00 |
| 01.12.2022 | 167,28 | 168,96 | 164,02 | 165,49 | -1,24% | - |
| 30.11.2022 | 165,41 | 167,60 | 162,39 | 167,56 | 1,47% | 12,00 |
| 29.11.2022 | 162,47 | 165,65 | 161,76 | 165,13 | 1,46% | - |
| 28.11.2022 | 163,33 | 165,10 | 161,17 | 162,75 | -0,40% | - |
| 25.11.2022 | 161,90 | 164,07 | 161,81 | 163,41 | 0,80% | - |
| 24.11.2022 | 161,61 | 162,60 | 161,43 | 162,12 | 0,08% | - |
| 23.11.2022 | 163,49 | 164,17 | 160,95 | 161,99 | -1,14% | - |
| 22.11.2022 | 164,48 | 165,64 | 163,28 | 163,85 | -0,36% | - |
| 21.11.2022 | 164,39 | 167,18 | 163,62 | 164,44 | 0,34% | - |
| 18.11.2022 | 158,82 | 164,14 | 158,75 | 163,88 | 2,93% | 6,00 |
| 17.11.2022 | 160,36 | 160,75 | 158,21 | 159,21 | -0,33% | - |
| 16.11.2022 | 163,04 | 163,68 | 159,63 | 159,73 | -2,11% | - |
| 15.11.2022 | 161,62 | 163,67 | 159,97 | 163,18 | 1,13% | 44,00 |
| 14.11.2022 | 161,51 | 165,07 | 160,61 | 161,35 | -0,04% | - |
| 11.11.2022 | 169,26 | 169,26 | 161,37 | 161,41 | -4,21% | - |
| 10.11.2022 | 158,73 | 168,84 | 158,62 | 168,50 | 6,03% | 4,00 |
| 09.11.2022 | 159,72 | 161,52 | 158,17 | 158,91 | -0,64% | 3,00 |
| 08.11.2022 | 162,00 | 163,11 | 159,06 | 159,93 | -1,25% | 7,00 |
| 07.11.2022 | 168,06 | 168,12 | 160,62 | 161,95 | -3,38% | - |
| 04.11.2022 | 173,78 | 174,34 | 162,95 | 167,62 | -2,58% | 15,00 |