166,550€
0,68%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 165,50 | 165,50 | 165,50 | 165,50 | 0,05% | 12,00 |
| 25.09.2025 | 165,42 | 165,42 | 165,42 | 165,42 | -0,53% | 13,00 |
| 24.09.2025 | 164,08 | 166,30 | 164,08 | 166,30 | 1,37% | 86,00 |
| 23.09.2025 | 164,48 | 164,70 | 164,06 | 164,06 | -0,09% | 22,00 |
| 22.09.2025 | 165,12 | 165,12 | 164,20 | 164,20 | -0,09% | 7,00 |
| 19.09.2025 | 165,20 | 165,20 | 164,02 | 164,34 | 0,53% | 47,00 |
| 18.09.2025 | 163,18 | 163,48 | 163,18 | 163,48 | 0,32% | 66,00 |
| 17.09.2025 | 162,60 | 164,04 | 162,60 | 162,96 | 0,59% | 22,00 |
| 16.09.2025 | 162,68 | 163,84 | 162,00 | 162,00 | -1,24% | 24,00 |
| 15.09.2025 | 167,40 | 167,40 | 164,04 | 164,04 | -2,00% | 9,00 |
| 11.09.2025 | 167,34 | 167,38 | 166,92 | 167,38 | 1,01% | 42,00 |
| 10.09.2025 | 165,82 | 165,82 | 165,70 | 165,70 | 0,39% | 30,00 |
| 09.09.2025 | 164,86 | 166,00 | 164,86 | 165,06 | 0,26% | 61,00 |
| 08.09.2025 | 167,70 | 167,70 | 164,64 | 164,64 | -1,24% | 5,00 |
| 05.09.2025 | 166,70 | 166,70 | 166,70 | 166,70 | 1,23% | 2,00 |
| 04.09.2025 | 164,80 | 164,80 | 164,68 | 164,68 | 0,49% | 8,00 |
| 02.09.2025 | 164,04 | 164,04 | 163,88 | 163,88 | -2,32% | 63,00 |
| 01.09.2025 | 167,78 | 167,78 | 167,78 | 167,78 | 0,76% | 2,00 |
| 29.08.2025 | 166,52 | 166,52 | 166,52 | 166,52 | 0,34% | 1,00 |
| 28.08.2025 | 165,74 | 165,96 | 165,74 | 165,96 | 0,05% | 20,00 |
| 27.08.2025 | 165,88 | 165,88 | 165,88 | 165,88 | -0,25% | 10,00 |
| 26.08.2025 | 164,24 | 166,30 | 164,24 | 166,30 | 0,76% | 29,00 |
| 25.08.2025 | 165,76 | 166,02 | 165,04 | 165,04 | 0,02% | 3,00 |
| 22.08.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 0,04% | 2,00 |
| 20.08.2025 | 164,60 | 164,94 | 164,60 | 164,94 | 1,29% | 12,00 |
| 18.08.2025 | 162,06 | 162,84 | 162,06 | 162,84 | 0,31% | 16,00 |
| 15.08.2025 | 164,08 | 164,08 | 161,74 | 162,34 | 0,86% | 7,00 |
| 13.08.2025 | 160,88 | 160,96 | 160,88 | 160,96 | 0,78% | 44,00 |
| 11.08.2025 | 159,72 | 159,84 | 159,72 | 159,72 | -0,97% | 34,00 |
| 08.08.2025 | 161,28 | 161,28 | 161,28 | 161,28 | -0,37% | 4,00 |
| 07.08.2025 | 160,64 | 161,88 | 160,64 | 161,88 | 0,21% | 3,00 |
| 06.08.2025 | 162,34 | 162,34 | 161,54 | 161,54 | -1,01% | 15,00 |
| 05.08.2025 | 163,18 | 163,18 | 163,18 | 163,18 | 2,55% | 10,00 |
| 04.08.2025 | 160,58 | 161,70 | 159,12 | 159,12 | -0,05% | 281,00 |
| 01.08.2025 | 162,70 | 162,70 | 159,20 | 159,20 | -4,15% | 20,00 |
| 31.07.2025 | 170,02 | 170,02 | 165,00 | 166,10 | -4,20% | 282,00 |
| 30.07.2025 | 176,88 | 176,88 | 173,06 | 173,38 | -0,93% | 37,00 |
| 29.07.2025 | 173,04 | 175,00 | 172,10 | 175,00 | 1,07% | 80,00 |
| 28.07.2025 | 174,10 | 174,10 | 173,14 | 173,14 | 0,29% | 102,00 |
| 25.07.2025 | 170,72 | 172,64 | 170,72 | 172,64 | -0,56% | 15,00 |
| 23.07.2025 | 175,66 | 175,66 | 173,62 | 173,62 | 0,29% | 3,00 |
| 21.07.2025 | 173,12 | 173,12 | 173,12 | 173,12 | -0,22% | 1,00 |
| 16.07.2025 | 170,42 | 173,90 | 170,42 | 173,50 | 1,11% | 39,00 |
| 15.07.2025 | 173,78 | 174,14 | 171,60 | 171,60 | 0,18% | 7,00 |
| 14.07.2025 | 173,00 | 173,00 | 171,30 | 171,30 | -0,26% | 3,00 |
| 11.07.2025 | 171,36 | 171,74 | 171,12 | 171,74 | 0,16% | 3,00 |
| 08.07.2025 | 171,46 | 171,46 | 171,46 | 171,46 | -0,76% | 1,00 |
| 07.07.2025 | 172,30 | 174,28 | 172,30 | 172,78 | 0,62% | 5,00 |
| 04.07.2025 | 170,84 | 171,72 | 170,84 | 171,72 | -0,29% | 2,00 |
| 01.07.2025 | 172,22 | 172,22 | 172,22 | 172,22 | -1,00% | 1,00 |
| 27.06.2025 | 173,96 | 173,96 | 173,96 | 173,96 | -0,13% | 1,00 |
| 26.06.2025 | 173,18 | 174,18 | 173,18 | 174,18 | -0,41% | 81,00 |
| 25.06.2025 | 174,90 | 174,90 | 174,90 | 174,90 | -2,12% | 100,00 |
| 24.06.2025 | 179,34 | 179,34 | 178,68 | 178,68 | 0,10% | 31,00 |
| 23.06.2025 | 180,80 | 182,28 | 178,50 | 178,50 | 0,84% | 78,00 |
| 17.06.2025 | 177,02 | 177,02 | 177,02 | 177,02 | -0,85% | 1,00 |
| 16.06.2025 | 179,72 | 179,76 | 178,54 | 178,54 | -0,95% | 5,00 |
| 13.06.2025 | 180,26 | 180,26 | 180,26 | 180,26 | -0,04% | 5,00 |
| 12.06.2025 | 180,34 | 180,34 | 180,34 | 180,34 | -0,84% | 1,00 |
| 10.06.2025 | 180,18 | 181,86 | 180,18 | 181,86 | 1,41% | 2,00 |
| 09.06.2025 | 178,78 | 179,34 | 178,78 | 179,34 | 0,70% | 2,00 |
| 06.06.2025 | 178,10 | 178,10 | 178,10 | 178,10 | -0,72% | 4,00 |
| 05.06.2025 | 179,40 | 179,40 | 179,40 | 179,40 | -0,55% | 2,00 |
| 04.06.2025 | 180,40 | 180,40 | 180,40 | 180,40 | 0,39% | 1,00 |
| 03.06.2025 | 179,70 | 179,70 | 179,70 | 179,70 | -0,04% | 50,00 |
| 02.06.2025 | 179,48 | 179,78 | 179,48 | 179,78 | -0,64% | 2,00 |
| 30.05.2025 | 180,94 | 180,94 | 180,94 | 180,94 | 2,68% | 13,00 |
| 27.05.2025 | 175,76 | 176,30 | 175,76 | 176,22 | 0,86% | 7,00 |
| 26.05.2025 | 176,06 | 176,06 | 174,72 | 174,72 | 0,18% | 19,00 |
| 23.05.2025 | 177,54 | 177,54 | 173,46 | 174,40 | -5,60% | 22,00 |
| 19.05.2025 | 182,86 | 184,74 | 182,86 | 184,74 | 0,17% | 21,00 |
| 16.05.2025 | 184,42 | 184,42 | 184,42 | 184,42 | 1,93% | 38,00 |
| 15.05.2025 | 179,76 | 181,94 | 179,76 | 180,92 | -0,83% | 5,00 |
| 09.05.2025 | 180,74 | 182,44 | 180,74 | 182,44 | -0,07% | 11,00 |
| 08.05.2025 | 184,50 | 184,50 | 182,56 | 182,56 | -0,56% | 7,00 |
| 07.05.2025 | 184,78 | 184,78 | 183,58 | 183,58 | 0,48% | 30,00 |
| 06.05.2025 | 185,40 | 185,40 | 182,70 | 182,70 | -1,34% | 74,00 |
| 05.05.2025 | 187,20 | 187,20 | 185,18 | 185,18 | -0,43% | 28,00 |
| 02.05.2025 | 185,38 | 188,34 | 185,38 | 185,98 | 3,29% | 7,00 |
| 28.04.2025 | 180,06 | 180,06 | 180,06 | 180,06 | -1,24% | 6,00 |
| 25.04.2025 | 182,32 | 182,32 | 182,32 | 182,32 | 1,75% | 2,00 |
| 24.04.2025 | 179,66 | 179,66 | 179,18 | 179,18 | -2,67% | 37,00 |
| 23.04.2025 | 184,10 | 185,00 | 184,10 | 184,10 | 3,29% | 149,00 |
| 17.04.2025 | 177,10 | 178,24 | 177,10 | 178,24 | -0,07% | 4,00 |
| 16.04.2025 | 178,36 | 178,36 | 178,36 | 178,36 | -0,34% | 36,00 |
| 15.04.2025 | 178,46 | 178,96 | 178,46 | 178,96 | 2,54% | 6,00 |
| 14.04.2025 | 174,52 | 174,52 | 174,52 | 174,52 | 1,60% | 6,00 |
| 10.04.2025 | 182,92 | 183,54 | 171,78 | 171,78 | 3,79% | 6,00 |
| 09.04.2025 | 169,36 | 169,36 | 165,50 | 165,50 | -6,62% | 96,00 |
| 08.04.2025 | 174,64 | 177,24 | 174,64 | 177,24 | 2,16% | 32,00 |
| 07.04.2025 | 167,78 | 173,96 | 167,78 | 173,50 | -5,39% | 18,00 |
| 04.04.2025 | 183,42 | 183,42 | 183,38 | 183,38 | -3,21% | 98,00 |
| 03.04.2025 | 190,94 | 190,94 | 187,02 | 189,46 | -5,10% | 64,00 |
| 01.04.2025 | 198,88 | 199,64 | 198,88 | 199,64 | 1,22% | 45,00 |
| 28.03.2025 | 197,54 | 197,54 | 197,22 | 197,24 | -0,75% | 72,00 |
| 26.03.2025 | 197,92 | 198,74 | 197,84 | 198,74 | -1,00% | 533,00 |
| 25.03.2025 | 198,84 | 200,75 | 198,22 | 200,75 | 2,66% | 37,00 |
| 24.03.2025 | 195,00 | 196,30 | 195,00 | 195,54 | 1,32% | 3,00 |
| 21.03.2025 | 194,14 | 194,14 | 193,00 | 193,00 | -0,55% | 63,00 |
| 20.03.2025 | 194,08 | 194,08 | 194,06 | 194,06 | 0,83% | 92,00 |