222,100€
0,94%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 220,18 | 222,73 | 219,98 | 222,13 | 1,78% | - |
| 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 |
| 12.11.2024 | 217,10 | 218,05 | 217,10 | 218,00 | 0,00% | 78,00 |
| 11.11.2024 | 219,45 | 220,40 | 218,00 | 218,00 | 4,76% | 3,00 |
| 07.11.2024 | 210,35 | 210,35 | 208,10 | 208,10 | -3,81% | 3,00 |
| 06.11.2024 | 216,35 | 216,35 | 216,35 | 216,35 | 8,57% | 25,00 |
| 04.11.2024 | 197,36 | 199,28 | 197,36 | 199,28 | -1,54% | 4,00 |
| 01.11.2024 | 204,95 | 204,95 | 202,40 | 202,40 | -0,34% | 35,00 |
| 31.10.2024 | 208,20 | 208,20 | 203,10 | 203,10 | -2,99% | 61,00 |
| 30.10.2024 | 209,35 | 209,35 | 209,35 | 209,35 | -0,71% | 4,00 |
| 29.10.2024 | 210,90 | 211,25 | 210,85 | 210,85 | 0,17% | 134,00 |
| 28.10.2024 | 210,50 | 210,50 | 210,50 | 210,50 | -1,08% | 5,00 |
| 23.10.2024 | 210,65 | 212,80 | 210,65 | 212,80 | 1,72% | 48,00 |
| 18.10.2024 | 209,20 | 209,20 | 209,20 | 209,20 | 0,46% | 1,00 |
| 17.10.2024 | 210,15 | 210,15 | 208,25 | 208,25 | 1,14% | 27,00 |
| 16.10.2024 | 204,30 | 205,90 | 204,30 | 205,90 | 0,37% | 13,00 |
| 15.10.2024 | 204,75 | 205,15 | 204,75 | 205,15 | 2,74% | 3,00 |
| 07.10.2024 | 201,90 | 201,90 | 199,68 | 199,68 | -0,53% | 3,00 |
| 04.10.2024 | 203,70 | 203,70 | 200,75 | 200,75 | -0,12% | 16,00 |
| 03.10.2024 | 201,00 | 201,00 | 201,00 | 201,00 | 0,25% | 8,00 |
| 02.10.2024 | 199,12 | 201,05 | 199,02 | 200,50 | 0,02% | 45,00 |
| 01.10.2024 | 203,15 | 203,15 | 200,45 | 200,45 | 0,02% | 8,00 |
| 30.09.2024 | 200,40 | 200,40 | 200,40 | 200,40 | -2,58% | 10,00 |
| 26.09.2024 | 205,70 | 205,70 | 205,70 | 205,70 | 0,22% | 18,00 |
| 25.09.2024 | 205,25 | 205,25 | 205,25 | 205,25 | -1,63% | 3,00 |
| 24.09.2024 | 208,65 | 208,65 | 208,65 | 208,65 | -0,31% | 1,00 |
| 23.09.2024 | 207,65 | 209,30 | 207,65 | 209,30 | 1,11% | 4,00 |
| 19.09.2024 | 207,00 | 207,00 | 207,00 | 207,00 | -2,08% | 5,00 |
| 17.09.2024 | 208,50 | 211,40 | 208,50 | 211,40 | 0,98% | 26,00 |
| 16.09.2024 | 212,20 | 212,20 | 209,15 | 209,35 | -0,43% | 24,00 |
| 13.09.2024 | 210,25 | 210,25 | 210,25 | 210,25 | 0,00% | 22,00 |
| 12.09.2024 | 210,25 | 210,25 | 210,25 | 210,25 | 1,57% | 2,00 |
| 10.09.2024 | 205,20 | 207,00 | 205,20 | 207,00 | 1,55% | 61,00 |
| 09.09.2024 | 204,05 | 204,05 | 203,85 | 203,85 | -1,71% | 2,00 |
| 04.09.2024 | 206,05 | 207,40 | 206,05 | 207,40 | 2,17% | 170,00 |
| 03.09.2024 | 203,00 | 203,00 | 203,00 | 203,00 | -0,93% | 1,00 |
| 02.09.2024 | 204,55 | 204,90 | 204,55 | 204,90 | 1,16% | 6,00 |
| 30.08.2024 | 202,55 | 202,55 | 202,55 | 202,55 | 1,00% | 2,00 |
| 29.08.2024 | 200,55 | 200,55 | 200,55 | 200,55 | 2,33% | 1,00 |
| 27.08.2024 | 195,98 | 195,98 | 195,98 | 195,98 | -1,95% | 1,00 |
| 26.08.2024 | 199,88 | 199,88 | 199,88 | 199,88 | 2,09% | 50,00 |
| 23.08.2024 | 197,34 | 197,50 | 195,78 | 195,78 | 1,09% | 3,00 |
| 21.08.2024 | 194,44 | 194,44 | 193,66 | 193,66 | -0,20% | 30,00 |
| 19.08.2024 | 193,86 | 194,04 | 193,86 | 194,04 | -1,06% | 6,00 |
| 16.08.2024 | 196,12 | 196,12 | 196,12 | 196,12 | -0,36% | 8,00 |
| 15.08.2024 | 195,50 | 196,82 | 194,94 | 196,82 | 2,89% | 25,00 |
| 13.08.2024 | 191,30 | 191,30 | 191,30 | 191,30 | 0,06% | 2,00 |
| 12.08.2024 | 190,32 | 191,18 | 190,32 | 191,18 | -0,21% | 12,00 |
| 07.08.2024 | 193,44 | 193,44 | 191,58 | 191,58 | 0,83% | 4,00 |
| 06.08.2024 | 188,46 | 190,00 | 188,46 | 190,00 | 0,96% | 15,00 |
| 05.08.2024 | 189,26 | 189,26 | 188,20 | 188,20 | -2,39% | 10,00 |
| 02.08.2024 | 195,10 | 195,72 | 192,80 | 192,80 | -1,99% | 297,00 |
| 01.08.2024 | 190,34 | 198,74 | 190,34 | 196,72 | 2,48% | 170,00 |
| 30.07.2024 | 191,96 | 191,96 | 191,96 | 191,96 | 0,59% | 37,00 |
| 26.07.2024 | 190,84 | 190,84 | 190,84 | 190,84 | 0,16% | 30,00 |
| 24.07.2024 | 190,54 | 190,54 | 190,54 | 190,54 | -0,76% | 1,00 |
| 23.07.2024 | 192,86 | 193,10 | 192,00 | 192,00 | -0,36% | 21,00 |
| 19.07.2024 | 192,70 | 192,70 | 192,70 | 192,70 | 0,49% | 15,00 |
| 18.07.2024 | 189,30 | 192,18 | 189,30 | 191,76 | 3,24% | 106,00 |
| 16.07.2024 | 185,74 | 185,74 | 185,74 | 185,74 | 0,05% | 1,00 |
| 15.07.2024 | 186,78 | 186,78 | 185,64 | 185,64 | -0,95% | 4,00 |
| 12.07.2024 | 187,42 | 187,42 | 187,42 | 187,42 | 0,36% | 6,00 |
| 09.07.2024 | 186,74 | 186,74 | 186,74 | 186,74 | -0,41% | 2,00 |
| 08.07.2024 | 187,50 | 187,50 | 187,50 | 187,50 | 0,27% | 60,00 |
| 05.07.2024 | 187,00 | 187,00 | 187,00 | 187,00 | 0,61% | 10,00 |
| 04.07.2024 | 185,86 | 185,86 | 185,86 | 185,86 | -2,23% | 20,00 |
| 03.07.2024 | 188,10 | 190,10 | 188,10 | 190,10 | -0,62% | 2,00 |
| 01.07.2024 | 193,66 | 193,66 | 191,28 | 191,28 | -0,47% | 3,00 |
| 28.06.2024 | 192,18 | 192,18 | 192,18 | 192,18 | 0,86% | 3,00 |
| 25.06.2024 | 191,72 | 191,72 | 190,54 | 190,54 | 0,38% | 33,00 |
| 24.06.2024 | 191,34 | 191,74 | 189,44 | 189,82 | 0,29% | 73,00 |
| 21.06.2024 | 189,28 | 189,28 | 189,28 | 189,28 | 0,15% | 60,00 |
| 20.06.2024 | 189,00 | 189,00 | 189,00 | 189,00 | 0,40% | 15,00 |
| 18.06.2024 | 188,24 | 188,24 | 188,24 | 188,24 | 0,32% | 160,00 |
| 17.06.2024 | 189,68 | 189,68 | 186,80 | 187,64 | 1,25% | 51,00 |
| 14.06.2024 | 185,32 | 185,32 | 185,32 | 185,32 | 0,09% | 1,00 |
| 11.06.2024 | 185,16 | 185,16 | 185,16 | 185,16 | 1,68% | 10,00 |
| 10.06.2024 | 182,10 | 182,10 | 182,10 | 182,10 | -0,69% | 1,00 |
| 07.06.2024 | 183,02 | 183,50 | 181,12 | 183,36 | 0,55% | 18,00 |
| 06.06.2024 | 182,36 | 182,36 | 182,36 | 182,36 | 0,66% | 10,00 |
| 04.06.2024 | 177,18 | 181,16 | 177,18 | 181,16 | 1,57% | 26,00 |
| 03.06.2024 | 178,56 | 178,98 | 178,36 | 178,36 | 1,47% | 12,00 |
| 31.05.2024 | 175,78 | 175,78 | 175,78 | 175,78 | 1,02% | 2,00 |
| 29.05.2024 | 175,00 | 175,00 | 174,00 | 174,00 | -3,09% | 10,00 |
| 24.05.2024 | 179,94 | 179,94 | 179,54 | 179,54 | -1,99% | 44,00 |
| 21.05.2024 | 183,18 | 183,18 | 183,18 | 183,18 | -0,12% | 30,00 |
| 20.05.2024 | 182,64 | 183,40 | 182,64 | 183,40 | 0,45% | 4,00 |
| 16.05.2024 | 182,58 | 182,58 | 182,58 | 182,58 | -0,71% | 1,00 |
| 15.05.2024 | 182,42 | 184,48 | 182,42 | 183,88 | 0,16% | 4,00 |
| 14.05.2024 | 183,58 | 183,58 | 183,58 | 183,58 | 0,60% | 3,00 |
| 13.05.2024 | 182,48 | 182,48 | 182,48 | 182,48 | -0,20% | 50,00 |
| 10.05.2024 | 183,76 | 183,82 | 182,84 | 182,84 | 0,89% | 31,00 |
| 09.05.2024 | 181,22 | 181,22 | 181,22 | 181,22 | -0,20% | 2,00 |
| 07.05.2024 | 181,52 | 182,34 | 181,52 | 181,58 | 1,08% | 4,00 |
| 06.05.2024 | 179,64 | 179,64 | 179,64 | 179,64 | 1,84% | 43,00 |
| 02.05.2024 | 176,34 | 176,40 | 175,80 | 176,40 | -1,33% | 24,00 |