168,530€
-2,56%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 169,83 | 171,12 | 167,11 | 168,17 | -2,77% | - |
| 15.04.2024 | 173,18 | 173,92 | 172,96 | 172,96 | 1,12% | 4,00 |
| 08.04.2024 | 167,22 | 171,04 | 167,22 | 171,04 | 2,71% | 63,00 |
| 05.04.2024 | 166,52 | 166,52 | 166,52 | 166,52 | 0,10% | 3,00 |
| 04.04.2024 | 166,36 | 166,36 | 166,36 | 166,36 | -0,08% | 1,00 |
| 03.04.2024 | 166,50 | 166,50 | 166,50 | 166,50 | -0,06% | 10,00 |
| 02.04.2024 | 168,92 | 169,68 | 166,24 | 166,60 | -3,58% | 44,00 |
| 28.03.2024 | 172,24 | 172,78 | 172,24 | 172,78 | 4,24% | 17,00 |
| 27.03.2024 | 165,76 | 165,76 | 165,76 | 165,76 | -0,93% | 22,00 |
| 26.03.2024 | 167,32 | 167,32 | 167,32 | 167,32 | -0,50% | 8,00 |
| 25.03.2024 | 169,62 | 169,62 | 168,16 | 168,16 | -0,31% | 4,00 |
| 21.03.2024 | 168,68 | 168,68 | 168,68 | 168,68 | 0,44% | 7,00 |
| 20.03.2024 | 167,94 | 167,94 | 167,94 | 167,94 | -0,57% | 6,00 |
| 18.03.2024 | 168,48 | 168,90 | 168,48 | 168,90 | 0,69% | 11,00 |
| 15.03.2024 | 167,70 | 167,86 | 167,46 | 167,74 | -1,66% | 4,00 |
| 14.03.2024 | 170,58 | 170,58 | 170,58 | 170,58 | 0,06% | 1,00 |
| 11.03.2024 | 170,08 | 170,54 | 170,08 | 170,48 | 0,71% | 20,00 |
| 08.03.2024 | 169,28 | 169,28 | 169,28 | 169,28 | 0,75% | 3,00 |
| 07.03.2024 | 168,80 | 168,80 | 167,90 | 168,02 | -0,60% | 4,00 |
| 06.03.2024 | 169,04 | 169,04 | 169,04 | 169,04 | -0,45% | 6,00 |
| 05.03.2024 | 170,00 | 170,00 | 169,80 | 169,80 | 3,21% | 50,00 |
| 01.03.2024 | 163,88 | 164,64 | 161,74 | 164,52 | 2,94% | 32,00 |
| 28.02.2024 | 161,00 | 161,00 | 159,82 | 159,82 | -0,62% | 36,00 |
| 27.02.2024 | 159,80 | 161,18 | 159,80 | 160,82 | 0,50% | 12,00 |
| 26.02.2024 | 160,20 | 160,20 | 160,02 | 160,02 | -1,51% | 35,00 |
| 23.02.2024 | 162,48 | 162,48 | 162,48 | 162,48 | -2,11% | 1,00 |
| 19.02.2024 | 165,98 | 165,98 | 165,98 | 165,98 | 1,54% | 1,00 |
| 15.02.2024 | 161,82 | 163,46 | 161,72 | 163,46 | 0,25% | 63,00 |
| 13.02.2024 | 161,34 | 163,06 | 161,34 | 163,06 | 0,47% | 105,00 |
| 12.02.2024 | 162,40 | 162,40 | 161,58 | 162,30 | 1,05% | 66,00 |
| 09.02.2024 | 162,18 | 162,18 | 160,62 | 160,62 | -0,15% | 59,00 |
| 08.02.2024 | 160,86 | 160,86 | 160,86 | 160,86 | 1,57% | 1,00 |
| 07.02.2024 | 160,56 | 161,28 | 158,38 | 158,38 | -0,11% | 4,00 |
| 05.02.2024 | 162,10 | 162,10 | 158,56 | 158,56 | -2,87% | 53,00 |
| 01.02.2024 | 164,84 | 164,84 | 160,96 | 163,24 | 0,09% | 109,00 |
| 26.01.2024 | 161,80 | 163,10 | 161,80 | 163,10 | -0,10% | 121,00 |
| 24.01.2024 | 163,26 | 163,26 | 163,26 | 163,26 | -1,65% | 10,00 |
| 23.01.2024 | 167,52 | 167,52 | 166,00 | 166,00 | 1,68% | 2,00 |
| 19.01.2024 | 163,26 | 163,26 | 163,26 | 163,26 | -2,57% | 1,00 |
| 15.01.2024 | 167,56 | 167,56 | 167,56 | 167,56 | 0,22% | 2,00 |
| 11.01.2024 | 167,66 | 167,66 | 167,20 | 167,20 | -0,48% | 3,00 |
| 10.01.2024 | 168,00 | 168,00 | 168,00 | 168,00 | -0,05% | 6,00 |
| 09.01.2024 | 168,08 | 168,08 | 168,08 | 168,08 | -0,54% | 14,00 |
| 08.01.2024 | 166,62 | 169,00 | 166,28 | 169,00 | 1,02% | 16,00 |
| 05.01.2024 | 167,38 | 167,38 | 167,14 | 167,30 | -0,13% | 152,00 |
| 04.01.2024 | 167,52 | 167,52 | 167,52 | 167,52 | -2,49% | 60,00 |
| 02.01.2024 | 168,44 | 171,80 | 168,44 | 171,80 | 0,34% | 16,00 |
| 29.12.2023 | 171,22 | 171,22 | 171,22 | 171,22 | 1,46% | 1,00 |
| 28.12.2023 | 168,76 | 168,76 | 168,76 | 168,76 | -0,35% | 1,00 |
| 27.12.2023 | 170,52 | 170,52 | 169,36 | 169,36 | -0,74% | 22,00 |
| 21.12.2023 | 170,62 | 170,62 | 170,62 | 170,62 | -2,31% | 4,00 |
| 18.12.2023 | 174,66 | 174,66 | 174,66 | 174,66 | -0,25% | 2,00 |
| 15.12.2023 | 175,32 | 175,32 | 175,10 | 175,10 | 3,60% | 31,00 |
| 14.12.2023 | 169,38 | 169,38 | 169,02 | 169,02 | 4,18% | 6,00 |
| 07.12.2023 | 162,24 | 162,24 | 162,24 | 162,24 | -0,83% | 1,00 |
| 06.12.2023 | 163,68 | 163,68 | 163,40 | 163,60 | -0,52% | 103,00 |
| 04.12.2023 | 164,30 | 164,46 | 164,30 | 164,46 | 2,39% | 61,00 |
| 01.12.2023 | 159,12 | 160,62 | 158,66 | 160,62 | 1,58% | 274,00 |
| 30.11.2023 | 156,54 | 158,12 | 156,54 | 158,12 | -0,20% | 50,00 |
| 29.11.2023 | 157,62 | 158,44 | 157,62 | 158,44 | 1,15% | 70,00 |
| 28.11.2023 | 156,88 | 156,88 | 155,10 | 156,64 | -0,75% | 17,00 |
| 27.11.2023 | 157,82 | 157,82 | 157,82 | 157,82 | -1,05% | 13,00 |
| 23.11.2023 | 159,50 | 159,50 | 159,50 | 159,50 | 0,64% | 1,00 |
| 22.11.2023 | 158,48 | 158,48 | 158,48 | 158,48 | 1,03% | 6,00 |
| 21.11.2023 | 156,86 | 156,86 | 156,86 | 156,86 | 0,36% | 180,00 |
| 20.11.2023 | 156,30 | 156,30 | 156,30 | 156,30 | -0,60% | 22,00 |
| 16.11.2023 | 157,24 | 157,24 | 157,24 | 157,24 | -0,93% | 7,00 |
| 15.11.2023 | 158,58 | 159,50 | 158,58 | 158,72 | 2,07% | 60,00 |
| 14.11.2023 | 155,50 | 155,50 | 155,50 | 155,50 | -1,01% | 60,00 |
| 13.11.2023 | 157,08 | 157,08 | 157,08 | 157,08 | -0,44% | 28,00 |
| 09.11.2023 | 157,78 | 157,78 | 157,78 | 157,78 | 0,50% | 2,00 |
| 07.11.2023 | 157,88 | 158,60 | 157,00 | 157,00 | -0,56% | 25,00 |
| 03.11.2023 | 158,48 | 158,48 | 157,72 | 157,88 | 0,73% | 135,00 |
| 01.11.2023 | 156,74 | 156,74 | 156,74 | 156,74 | 1,73% | 1,00 |
| 31.10.2023 | 153,64 | 154,08 | 153,64 | 154,08 | 1,40% | 60,00 |
| 30.10.2023 | 151,96 | 151,96 | 151,96 | 151,96 | -1,64% | 4,00 |
| 27.10.2023 | 154,50 | 154,50 | 154,50 | 154,50 | -0,96% | 9,00 |
| 26.10.2023 | 156,00 | 156,00 | 156,00 | 156,00 | -1,70% | 1,00 |
| 24.10.2023 | 158,94 | 158,94 | 158,70 | 158,70 | -0,10% | 34,00 |
| 23.10.2023 | 160,10 | 160,62 | 158,86 | 158,86 | -1,68% | 279,00 |
| 20.10.2023 | 161,58 | 161,58 | 161,58 | 161,58 | -2,66% | 16,00 |
| 19.10.2023 | 166,04 | 166,04 | 166,00 | 166,00 | -0,65% | 62,00 |
| 18.10.2023 | 169,24 | 169,24 | 167,08 | 167,08 | -0,59% | 195,00 |
| 16.10.2023 | 168,08 | 168,08 | 168,08 | 168,08 | 0,54% | 2,00 |
| 12.10.2023 | 167,18 | 167,18 | 167,18 | 167,18 | 1,64% | 1,00 |
| 11.10.2023 | 164,48 | 164,48 | 164,48 | 164,48 | 1,47% | 13,00 |
| 09.10.2023 | 162,50 | 162,50 | 162,10 | 162,10 | 1,67% | 31,00 |
| 04.10.2023 | 159,34 | 159,44 | 159,34 | 159,44 | -2,46% | 12,00 |
| 02.10.2023 | 163,30 | 163,46 | 163,30 | 163,46 | 0,60% | 2,00 |
| 28.09.2023 | 162,48 | 162,48 | 162,48 | 162,48 | -2,55% | 1,00 |
| 26.09.2023 | 166,74 | 166,74 | 166,74 | 166,74 | 0,28% | 54,00 |
| 25.09.2023 | 166,80 | 167,46 | 166,28 | 166,28 | -1,64% | 73,00 |
| 21.09.2023 | 171,18 | 171,18 | 169,06 | 169,06 | -1,97% | 37,00 |
| 15.09.2023 | 172,46 | 172,46 | 172,46 | 172,46 | 2,67% | 2,00 |
| 13.09.2023 | 168,36 | 168,36 | 167,98 | 167,98 | -0,15% | 7,00 |
| 11.09.2023 | 168,24 | 168,24 | 168,24 | 168,24 | 0,69% | 1,00 |
| 07.09.2023 | 167,08 | 167,08 | 167,08 | 167,08 | 0,05% | 1,00 |
| 06.09.2023 | 167,00 | 167,00 | 167,00 | 167,00 | 0,34% | 20,00 |
| 04.09.2023 | 166,44 | 166,44 | 166,44 | 166,44 | -1,03% | 1,00 |
| 01.09.2023 | 169,82 | 170,08 | 168,18 | 168,18 | -0,67% | 45,00 |