171,790€
3,90%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 169,59 | 172,67 | 169,53 | 171,82 | 1,44% | - |
27.03.2024 | 165,80 | 169,89 | 164,27 | 169,38 | -0,07% | - |
26.03.2024 | 167,84 | 170,56 | 165,81 | 169,50 | 0,93% | - |
25.03.2024 | 169,23 | 170,00 | 163,69 | 167,93 | -0,88% | - |
22.03.2024 | 170,41 | 171,51 | 164,35 | 169,42 | 1,44% | - |
21.03.2024 | 168,35 | 171,17 | 167,02 | 167,02 | -0,62% | - |
20.03.2024 | 167,56 | 169,56 | 163,44 | 168,07 | 0,38% | - |
19.03.2024 | 168,00 | 170,33 | 163,20 | 167,43 | 0,02% | - |
18.03.2024 | 168,87 | 170,09 | 165,68 | 167,39 | -0,74% | - |
15.03.2024 | 167,49 | 170,14 | 163,31 | 168,64 | 0,42% | - |
14.03.2024 | 170,33 | 170,93 | 165,63 | 167,94 | -1,32% | - |
13.03.2024 | 168,18 | 170,75 | 166,41 | 170,18 | 1,68% | - |
12.03.2024 | 169,02 | 171,23 | 166,40 | 167,37 | -0,99% | - |
11.03.2024 | 170,70 | 171,29 | 165,74 | 169,04 | -1,01% | - |
08.03.2024 | 169,00 | 171,00 | 168,46 | 170,76 | 0,96% | - |
07.03.2024 | 168,76 | 170,28 | 168,26 | 169,14 | 0,19% | - |
06.03.2024 | 169,12 | 169,69 | 167,68 | 168,82 | -0,31% | - |
05.03.2024 | 170,24 | 170,66 | 168,50 | 169,35 | -0,71% | - |
04.03.2024 | 164,02 | 170,59 | 163,30 | 170,56 | 3,82% | - |
01.03.2024 | 164,01 | 164,85 | 161,21 | 164,28 | 0,27% | - |
29.02.2024 | 162,63 | 165,58 | 161,95 | 163,83 | 0,61% | - |
28.02.2024 | 160,92 | 163,90 | 159,56 | 162,84 | 1,26% | - |
27.02.2024 | 159,89 | 162,13 | 159,75 | 160,82 | 0,51% | - |
26.02.2024 | 164,82 | 164,91 | 159,62 | 160,00 | -1,27% | - |
23.02.2024 | 162,87 | 163,08 | 161,63 | 162,06 | -0,54% | - |
22.02.2024 | 164,94 | 165,82 | 162,89 | 162,94 | -1,11% | - |
21.02.2024 | 163,04 | 165,37 | 162,69 | 164,77 | 0,99% | - |
20.02.2024 | 165,02 | 165,13 | 161,76 | 163,15 | -0,72% | - |
19.02.2024 | 164,43 | 164,64 | 164,25 | 164,33 | 0,01% | - |
16.02.2024 | 165,00 | 165,17 | 163,18 | 164,31 | -0,49% | - |
15.02.2024 | 161,70 | 165,24 | 161,03 | 165,12 | 2,21% | - |
14.02.2024 | 160,57 | 162,45 | 160,52 | 161,55 | 0,45% | - |
13.02.2024 | 161,78 | 162,45 | 158,17 | 160,82 | -0,64% | - |
12.02.2024 | 161,77 | 163,16 | 161,17 | 161,85 | 0,06% | - |
09.02.2024 | 161,85 | 162,45 | 160,63 | 161,76 | -0,10% | - |
08.02.2024 | 160,90 | 162,12 | 160,71 | 161,92 | 0,58% | - |
07.02.2024 | 160,64 | 161,55 | 158,72 | 160,99 | 0,16% | - |
06.02.2024 | 158,05 | 160,87 | 157,97 | 160,74 | 1,61% | - |
05.02.2024 | 162,15 | 162,96 | 158,19 | 158,19 | -2,45% | - |
02.02.2024 | 163,90 | 164,51 | 160,75 | 162,16 | 0,47% | - |
01.02.2024 | 165,60 | 165,60 | 159,83 | 161,40 | -2,62% | - |
31.01.2024 | 164,94 | 168,30 | 164,42 | 165,74 | 0,78% | - |
30.01.2024 | 164,59 | 165,59 | 163,26 | 164,45 | -0,06% | - |
29.01.2024 | 163,48 | 165,71 | 163,48 | 164,55 | 0,62% | - |
26.01.2024 | 162,03 | 163,58 | 161,37 | 163,53 | 0,66% | - |
25.01.2024 | 162,13 | 164,01 | 161,25 | 162,46 | 0,41% | - |
24.01.2024 | 165,49 | 165,81 | 161,79 | 161,79 | -2,23% | - |
23.01.2024 | 166,01 | 167,66 | 164,48 | 165,48 | -0,64% | - |
22.01.2024 | 165,40 | 167,43 | 164,57 | 166,55 | 0,61% | - |
19.01.2024 | 163,04 | 166,12 | 162,82 | 165,54 | 1,32% | - |
18.01.2024 | 163,57 | 164,79 | 162,16 | 163,39 | -0,38% | - |
17.01.2024 | 165,22 | 166,11 | 161,31 | 164,01 | -1,03% | - |
16.01.2024 | 166,61 | 167,47 | 164,96 | 165,71 | -0,53% | - |
15.01.2024 | 166,55 | 166,80 | 166,21 | 166,60 | -0,02% | - |
12.01.2024 | 166,50 | 168,91 | 165,71 | 166,64 | -0,01% | - |
11.01.2024 | 167,55 | 167,99 | 165,81 | 166,65 | -0,51% | - |
10.01.2024 | 167,36 | 168,22 | 167,01 | 167,51 | 0,00% | - |
09.01.2024 | 168,21 | 168,49 | 165,87 | 167,51 | -0,55% | - |
08.01.2024 | 166,24 | 168,99 | 166,03 | 168,43 | 0,93% | - |
05.01.2024 | 167,39 | 167,86 | 165,80 | 166,88 | -0,57% | - |
04.01.2024 | 167,91 | 168,62 | 166,61 | 167,84 | 0,01% | - |
03.01.2024 | 171,55 | 172,01 | 167,46 | 167,83 | -2,40% | - |
02.01.2024 | 168,08 | 172,01 | 167,60 | 171,96 | 0,30% | - |
29.12.2023 | 171,38 | 171,71 | 171,04 | 171,44 | 0,02% | - |
28.12.2023 | 169,11 | 171,41 | 168,46 | 171,41 | 0,52% | - |
27.12.2023 | 170,64 | 170,75 | 169,18 | 170,52 | 0,19% | - |
22.12.2023 | 169,18 | 171,60 | 168,62 | 170,19 | 0,32% | - |
21.12.2023 | 170,61 | 171,20 | 168,93 | 169,65 | -0,37% | - |
20.12.2023 | 172,94 | 173,62 | 170,28 | 170,28 | -1,38% | - |
19.12.2023 | 173,71 | 174,37 | 170,96 | 172,66 | -0,50% | - |
18.12.2023 | 172,50 | 174,47 | 170,50 | 173,52 | 0,61% | - |
15.12.2023 | 174,40 | 175,38 | 169,87 | 172,47 | -0,99% | - |
14.12.2023 | 169,22 | 175,73 | 168,42 | 174,19 | 3,08% | - |
13.12.2023 | 162,21 | 170,11 | 162,01 | 168,98 | 4,31% | - |
12.12.2023 | 162,81 | 163,80 | 161,72 | 162,00 | -0,52% | - |
11.12.2023 | 163,26 | 163,45 | 161,65 | 162,84 | -0,20% | - |
08.12.2023 | 162,64 | 163,53 | 161,72 | 163,17 | 0,39% | - |
07.12.2023 | 162,52 | 163,17 | 161,53 | 162,53 | -0,14% | - |
06.12.2023 | 163,61 | 164,27 | 162,48 | 162,76 | -0,05% | - |
05.12.2023 | 163,64 | 165,06 | 161,35 | 162,84 | -0,77% | - |
04.12.2023 | 163,49 | 165,10 | 163,07 | 164,10 | 3,87% | - |
01.12.2023 | 158,68 | 163,46 | 157,98 | 157,98 | -0,65% | - |
30.11.2023 | 156,20 | 159,03 | 156,16 | 159,01 | 2,15% | - |
29.11.2023 | 156,84 | 159,46 | 155,45 | 155,67 | -0,50% | - |
28.11.2023 | 157,12 | 157,91 | 155,10 | 156,46 | -0,24% | - |
27.11.2023 | 157,87 | 158,71 | 156,64 | 156,84 | -2,68% | - |
24.11.2023 | 158,24 | 161,18 | 151,77 | 161,16 | 1,81% | - |
23.11.2023 | 158,13 | 158,61 | 157,93 | 158,30 | 0,05% | - |
22.11.2023 | 156,70 | 159,38 | 156,53 | 158,22 | 1,05% | - |
21.11.2023 | 155,36 | 157,85 | 155,16 | 156,57 | 0,09% | 6,00 |
20.11.2023 | 154,67 | 157,10 | 151,97 | 156,43 | 0,99% | - |
17.11.2023 | 156,58 | 157,95 | 153,27 | 154,90 | -1,06% | - |
16.11.2023 | 157,83 | 159,17 | 155,75 | 156,56 | -0,70% | - |
15.11.2023 | 158,46 | 160,40 | 157,00 | 157,67 | -0,19% | - |
14.11.2023 | 154,47 | 161,61 | 153,75 | 157,97 | 2,27% | - |
13.11.2023 | 156,90 | 157,51 | 153,30 | 154,46 | -1,89% | - |
10.11.2023 | 156,30 | 158,60 | 154,51 | 157,43 | 0,37% | - |
09.11.2023 | 157,83 | 158,63 | 154,74 | 156,85 | -1,12% | - |
08.11.2023 | 156,46 | 159,10 | 155,77 | 158,62 | 1,34% | - |
07.11.2023 | 157,51 | 159,99 | 155,62 | 156,53 | -0,80% | - |