178,310€
-0,61%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.03.2025 | 192,46 | 192,46 | 192,46 | 192,46 | -0,29% | 55,00 |
| 18.03.2025 | 193,02 | 193,02 | 193,02 | 193,02 | -0,18% | 2,00 |
| 17.03.2025 | 192,28 | 193,86 | 192,24 | 193,36 | -1,07% | 51,00 |
| 12.03.2025 | 195,46 | 195,46 | 195,46 | 195,46 | -2,71% | 30,00 |
| 10.03.2025 | 201,70 | 201,70 | 199,66 | 200,90 | -0,22% | 101,00 |
| 07.03.2025 | 202,70 | 203,15 | 201,35 | 201,35 | 0,15% | 7,00 |
| 06.03.2025 | 201,05 | 201,05 | 201,05 | 201,05 | -3,73% | 9,00 |
| 05.03.2025 | 208,05 | 208,85 | 205,75 | 208,85 | -1,93% | 57,00 |
| 04.03.2025 | 212,95 | 212,95 | 212,95 | 212,95 | -2,00% | 3,00 |
| 03.03.2025 | 217,15 | 217,30 | 215,50 | 217,30 | 0,93% | 8,00 |
| 27.02.2025 | 213,00 | 215,30 | 212,95 | 215,30 | 0,77% | 102,00 |
| 25.02.2025 | 210,05 | 213,65 | 210,05 | 213,65 | 2,32% | 54,00 |
| 24.02.2025 | 210,80 | 211,45 | 208,80 | 208,80 | -0,02% | 11,00 |
| 21.02.2025 | 208,85 | 208,85 | 208,85 | 208,85 | 0,00% | 9,00 |
| 20.02.2025 | 207,10 | 208,85 | 207,10 | 208,85 | -0,64% | 10,00 |
| 18.02.2025 | 208,00 | 210,20 | 208,00 | 210,20 | 0,17% | 32,00 |
| 17.02.2025 | 209,45 | 209,85 | 209,45 | 209,85 | 0,36% | 4,00 |
| 14.02.2025 | 209,10 | 209,10 | 209,10 | 209,10 | 0,24% | 1,00 |
| 13.02.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,81% | 1,00 |
| 12.02.2025 | 210,30 | 210,30 | 210,30 | 210,30 | -2,14% | 30,00 |
| 10.02.2025 | 214,90 | 214,90 | 214,90 | 214,90 | 0,12% | 26,00 |
| 07.02.2025 | 214,35 | 214,65 | 214,35 | 214,65 | 1,87% | 2,00 |
| 05.02.2025 | 210,70 | 210,70 | 210,70 | 210,70 | -0,64% | 3,00 |
| 04.02.2025 | 212,05 | 212,05 | 212,05 | 212,05 | -0,07% | 4,00 |
| 03.02.2025 | 213,90 | 213,90 | 212,20 | 212,20 | 1,90% | 12,00 |
| 29.01.2025 | 208,25 | 208,25 | 208,25 | 208,25 | -0,60% | 3,00 |
| 27.01.2025 | 209,50 | 209,50 | 209,50 | 209,50 | 1,53% | 14,00 |
| 23.01.2025 | 206,35 | 206,35 | 206,35 | 206,35 | -1,74% | 1,00 |
| 16.01.2025 | 210,00 | 210,00 | 210,00 | 210,00 | -1,94% | 1,00 |
| 15.01.2025 | 212,95 | 216,65 | 212,95 | 214,15 | 1,01% | 5,00 |
| 14.01.2025 | 212,00 | 212,00 | 212,00 | 212,00 | 3,47% | 6,00 |
| 13.01.2025 | 204,90 | 204,90 | 204,90 | 204,90 | -1,01% | 5,00 |
| 10.01.2025 | 207,00 | 207,00 | 207,00 | 207,00 | 0,95% | 9,00 |
| 09.01.2025 | 205,05 | 205,05 | 205,05 | 205,05 | 0,61% | 18,00 |
| 08.01.2025 | 203,80 | 203,80 | 203,80 | 203,80 | -1,88% | 1,00 |
| 07.01.2025 | 205,30 | 207,70 | 205,30 | 207,70 | -2,14% | 2,00 |
| 06.01.2025 | 213,05 | 215,00 | 209,90 | 212,25 | 0,90% | 278,00 |
| 03.01.2025 | 210,35 | 210,35 | 210,35 | 210,35 | -1,36% | 45,00 |
| 02.01.2025 | 213,25 | 213,25 | 213,25 | 213,25 | -0,28% | 1,00 |
| 27.12.2024 | 212,85 | 214,50 | 212,60 | 213,85 | 0,90% | 19,00 |
| 23.12.2024 | 214,80 | 214,80 | 211,95 | 211,95 | 2,37% | 35,00 |
| 20.12.2024 | 209,05 | 209,05 | 207,00 | 207,05 | -1,87% | 8,00 |
| 19.12.2024 | 211,10 | 211,10 | 211,00 | 211,00 | -0,75% | 16,00 |
| 18.12.2024 | 212,60 | 212,60 | 212,60 | 212,60 | -1,69% | 1,00 |
| 17.12.2024 | 214,90 | 218,05 | 214,90 | 216,25 | -0,09% | 704,00 |
| 16.12.2024 | 216,65 | 216,65 | 216,45 | 216,45 | 0,23% | 2,00 |
| 12.12.2024 | 215,40 | 215,95 | 215,40 | 215,95 | 0,12% | 320,00 |
| 11.12.2024 | 215,70 | 215,70 | 215,70 | 215,70 | 0,68% | 12,00 |
| 10.12.2024 | 214,25 | 214,25 | 214,25 | 214,25 | 0,14% | 1,00 |
| 09.12.2024 | 215,45 | 215,45 | 213,00 | 213,95 | -0,07% | 61,00 |
| 06.12.2024 | 212,55 | 214,10 | 212,55 | 214,10 | -3,88% | 144,00 |
| 02.12.2024 | 226,90 | 226,90 | 222,75 | 222,75 | -0,96% | 186,00 |
| 27.11.2024 | 224,90 | 224,90 | 224,90 | 224,90 | 0,02% | 5,00 |
| 26.11.2024 | 224,85 | 224,85 | 224,85 | 224,85 | 0,54% | 3,00 |
| 25.11.2024 | 223,75 | 223,75 | 222,35 | 223,65 | 1,75% | 12,00 |
| 22.11.2024 | 219,80 | 219,80 | 219,80 | 219,80 | 0,71% | 2,00 |
| 21.11.2024 | 215,85 | 218,25 | 215,85 | 218,25 | 1,61% | 2,00 |
| 19.11.2024 | 214,60 | 214,80 | 214,60 | 214,80 | -0,39% | 30,00 |
| 18.11.2024 | 216,00 | 217,40 | 215,40 | 215,65 | -0,02% | 92,00 |
| 15.11.2024 | 215,70 | 215,70 | 215,70 | 215,70 | -2,31% | 2,00 |
| 14.11.2024 | 220,80 | 220,80 | 220,80 | 220,80 | 1,28% | 29,00 |