159,150€
-1,42%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 160,40 | 160,40 | 160,40 | 160,40 | -1,26% | 5,00 |
| 09.06.2026 | 162,45 | 162,45 | 162,45 | 162,45 | -0,98% | 22,00 |
| 08.06.2026 | 164,40 | 164,40 | 164,05 | 164,05 | -0,36% | 2,00 |
| 05.06.2026 | 164,65 | 164,65 | 164,65 | 164,65 | 4,64% | 15,00 |
| 04.06.2026 | 157,35 | 157,35 | 157,35 | 157,35 | 0,32% | 38,00 |
| 02.06.2026 | 156,85 | 156,85 | 156,85 | 156,85 | -1,04% | 17,00 |
| 01.06.2026 | 157,60 | 158,50 | 157,40 | 158,50 | -0,13% | 9,00 |
| 28.05.2026 | 159,00 | 159,00 | 158,70 | 158,70 | -0,66% | 11,00 |
| 26.05.2026 | 159,75 | 159,75 | 159,75 | 159,75 | -0,25% | 1,00 |
| 25.05.2026 | 161,55 | 161,65 | 160,15 | 160,15 | 0,34% | 3,00 |
| 22.05.2026 | 159,00 | 159,60 | 159,00 | 159,60 | 1,14% | 70,00 |
| 18.05.2026 | 153,70 | 157,80 | 153,70 | 157,80 | 0,70% | 72,00 |
| 15.05.2026 | 159,20 | 159,20 | 156,70 | 156,70 | -1,72% | 7,00 |
| 13.05.2026 | 159,45 | 159,45 | 159,45 | 159,45 | -0,13% | 62,00 |
| 12.05.2026 | 159,70 | 159,70 | 159,65 | 159,65 | 1,11% | 30,00 |
| 07.05.2026 | 158,10 | 159,10 | 157,60 | 157,90 | 1,41% | 71,00 |
| 05.05.2026 | 155,70 | 155,70 | 155,70 | 155,70 | 0,03% | 1,00 |
| 04.05.2026 | 157,25 | 157,25 | 155,65 | 155,65 | -2,11% | 65,00 |
| 30.04.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 0,86% | 62,00 |
| 29.04.2026 | 157,65 | 157,65 | 157,65 | 157,65 | 1,78% | 16,00 |
| 28.04.2026 | 148,25 | 154,90 | 148,25 | 154,90 | 4,87% | 46,00 |
| 24.04.2026 | 147,70 | 147,70 | 147,70 | 147,70 | 0,24% | 14,00 |
| 23.04.2026 | 146,30 | 148,05 | 146,30 | 147,35 | -1,77% | 17,00 |
| 21.04.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 3,88% | 2,00 |
| 15.04.2026 | 145,15 | 145,15 | 144,40 | 144,40 | -0,10% | 2,00 |
| 14.04.2026 | 144,80 | 144,80 | 144,55 | 144,55 | 0,84% | 20,00 |
| 10.04.2026 | 143,35 | 143,35 | 143,35 | 143,35 | 0,17% | 3,00 |
| 09.04.2026 | 143,10 | 143,10 | 143,10 | 143,10 | -1,28% | 35,00 |
| 07.04.2026 | 144,95 | 145,05 | 144,95 | 144,95 | 0,31% | 35,00 |
| 02.04.2026 | 144,50 | 144,50 | 144,50 | 144,50 | 2,51% | 7,00 |
| 01.04.2026 | 142,50 | 142,50 | 140,96 | 140,96 | 0,69% | 4,00 |
| 31.03.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -1,05% | 4,00 |
| 30.03.2026 | 141,48 | 141,48 | 141,48 | 141,48 | -0,92% | 7,00 |
| 26.03.2026 | 140,76 | 142,80 | 140,76 | 142,80 | 1,62% | 232,00 |
| 24.03.2026 | 141,18 | 141,18 | 140,52 | 140,52 | -0,75% | 82,00 |
| 23.03.2026 | 138,86 | 141,82 | 138,86 | 141,58 | 1,13% | 26,00 |
| 20.03.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -3,62% | 6,00 |
| 19.03.2026 | 145,26 | 145,26 | 145,26 | 145,26 | -0,71% | 15,00 |
| 17.03.2026 | 146,30 | 146,30 | 146,30 | 146,30 | -1,83% | 1,00 |
| 16.03.2026 | 148,76 | 149,22 | 148,38 | 149,02 | -0,53% | 7,00 |
| 13.03.2026 | 148,88 | 149,82 | 148,88 | 149,82 | -1,60% | 14,00 |
| 10.03.2026 | 152,26 | 152,26 | 152,26 | 152,26 | 1,32% | 1,00 |
| 09.03.2026 | 152,66 | 152,66 | 150,28 | 150,28 | -1,33% | 2,00 |
| 06.03.2026 | 152,30 | 152,30 | 152,30 | 152,30 | 0,91% | 10,00 |
| 03.03.2026 | 150,92 | 150,92 | 150,92 | 150,92 | -1,45% | 1,00 |
| 02.03.2026 | 152,26 | 153,14 | 152,26 | 153,14 | 1,81% | 3,00 |
| 25.02.2026 | 150,42 | 150,42 | 150,42 | 150,42 | 1,01% | 3,00 |
| 24.02.2026 | 149,08 | 149,08 | 148,92 | 148,92 | -0,83% | 25,00 |
| 23.02.2026 | 150,16 | 150,16 | 150,16 | 150,16 | 0,11% | 2,00 |
| 18.02.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 0,31% | 34,00 |
| 16.02.2026 | 149,76 | 149,76 | 148,42 | 149,54 | 1,60% | 5,00 |
| 13.02.2026 | 146,74 | 147,18 | 146,74 | 147,18 | -3,26% | 15,00 |
| 11.02.2026 | 148,44 | 152,14 | 147,80 | 152,14 | 1,90% | 18,00 |
| 10.02.2026 | 146,42 | 149,30 | 146,42 | 149,30 | 3,81% | 69,00 |
| 09.02.2026 | 147,66 | 147,66 | 143,82 | 143,82 | -0,47% | 11,00 |
| 06.02.2026 | 145,58 | 145,58 | 144,50 | 144,50 | 0,35% | 74,00 |
| 05.02.2026 | 149,82 | 149,82 | 144,00 | 144,00 | -3,73% | 21,00 |
| 02.02.2026 | 149,66 | 150,74 | 149,58 | 149,58 | 1,36% | 114,00 |
| 30.01.2026 | 146,14 | 147,58 | 146,14 | 147,58 | 0,93% | 12,00 |
| 28.01.2026 | 146,22 | 146,22 | 146,22 | 146,22 | -1,03% | 5,00 |
| 27.01.2026 | 147,74 | 147,74 | 147,74 | 147,74 | -1,65% | 10,00 |
| 26.01.2026 | 150,22 | 150,22 | 150,22 | 150,22 | 0,32% | 2,00 |
| 23.01.2026 | 150,50 | 150,50 | 149,74 | 149,74 | -1,16% | 14,00 |
| 21.01.2026 | 151,64 | 151,64 | 149,64 | 151,50 | -0,05% | 425,00 |
| 20.01.2026 | 153,98 | 153,98 | 151,58 | 151,58 | -2,40% | 35,00 |
| 16.01.2026 | 156,72 | 156,72 | 155,30 | 155,30 | 0,06% | 35,00 |
| 15.01.2026 | 156,44 | 156,44 | 155,20 | 155,20 | 0,83% | 2,00 |
| 14.01.2026 | 153,92 | 153,92 | 153,92 | 153,92 | 0,37% | 5,00 |
| 13.01.2026 | 153,42 | 153,42 | 153,36 | 153,36 | -3,56% | 13,00 |
| 08.01.2026 | 152,68 | 159,02 | 152,68 | 159,02 | 0,67% | 26,00 |
| 07.01.2026 | 156,46 | 158,32 | 156,46 | 157,96 | 2,66% | 18,00 |
| 06.01.2026 | 153,86 | 153,86 | 153,86 | 153,86 | -0,13% | 1,00 |
| 05.01.2026 | 153,74 | 154,06 | 153,74 | 154,06 | 0,04% | 11,00 |
| 02.01.2026 | 153,74 | 154,00 | 153,50 | 154,00 | -1,96% | 47,00 |
| 30.12.2025 | 157,08 | 157,08 | 157,08 | 157,08 | 0,54% | 6,00 |
| 29.12.2025 | 156,02 | 156,24 | 156,02 | 156,24 | 1,64% | 69,00 |
| 23.12.2025 | 155,78 | 155,78 | 153,72 | 153,72 | -0,57% | 4,00 |
| 22.12.2025 | 153,96 | 154,60 | 153,96 | 154,60 | 0,38% | 20,00 |
| 19.12.2025 | 154,02 | 154,02 | 154,02 | 154,02 | -0,54% | 10,00 |
| 18.12.2025 | 154,86 | 154,86 | 154,86 | 154,86 | 1,83% | 7,00 |
| 17.12.2025 | 151,02 | 152,08 | 151,02 | 152,08 | 1,02% | 16,00 |
| 16.12.2025 | 151,76 | 151,76 | 149,94 | 150,54 | -0,42% | 121,00 |
| 15.12.2025 | 151,96 | 151,96 | 151,18 | 151,18 | 0,79% | 4,00 |
| 12.12.2025 | 151,08 | 151,08 | 150,00 | 150,00 | 0,16% | 72,00 |
| 11.12.2025 | 149,76 | 149,76 | 149,76 | 149,76 | -0,01% | 55,00 |
| 10.12.2025 | 149,78 | 149,78 | 149,78 | 149,78 | -1,72% | 3,00 |
| 08.12.2025 | 152,94 | 152,94 | 150,02 | 152,40 | -2,30% | 25,00 |
| 01.12.2025 | 155,98 | 155,98 | 155,98 | 155,98 | -0,67% | 1,00 |
| 28.11.2025 | 157,04 | 157,04 | 157,04 | 157,04 | -0,44% | 64,00 |
| 26.11.2025 | 157,74 | 157,76 | 157,74 | 157,74 | 0,31% | 21,00 |
| 25.11.2025 | 157,24 | 157,26 | 157,02 | 157,26 | 1,64% | 105,00 |
| 24.11.2025 | 157,90 | 157,94 | 154,72 | 154,72 | 0,89% | 4,00 |
| 18.11.2025 | 153,36 | 153,36 | 153,36 | 153,36 | -0,26% | 14,00 |
| 17.11.2025 | 154,12 | 154,12 | 153,40 | 153,76 | 0,03% | 11,00 |
| 14.11.2025 | 152,70 | 153,72 | 152,70 | 153,72 | 0,47% | 35,00 |
| 13.11.2025 | 153,56 | 153,56 | 153,00 | 153,00 | 0,10% | 79,00 |
| 10.11.2025 | 152,84 | 152,84 | 152,84 | 152,84 | -0,40% | 1,00 |
| 07.11.2025 | 152,78 | 153,46 | 152,78 | 153,46 | 0,50% | 6,00 |
| 06.11.2025 | 153,52 | 153,52 | 152,70 | 152,70 | -0,44% | 6,00 |
| 05.11.2025 | 152,68 | 153,38 | 152,68 | 153,38 | 1,00% | 5,00 |