177,550€
-0,87%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
Ask:
Aktienkurse zur Avalonbay Communities Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 178,26 | 178,34 | 176,28 | 177,55 | -0,87% | - |
24.04.2024 | 176,55 | 180,00 | 174,37 | 179,10 | 1,54% | 151,00 |
23.04.2024 | 175,33 | 177,40 | 174,94 | 176,39 | 0,46% | 2,00 |
22.04.2024 | 173,10 | 176,14 | 173,05 | 175,58 | 1,57% | 12,00 |
19.04.2024 | 169,91 | 173,03 | 169,80 | 172,86 | 1,05% | 1,00 |
18.04.2024 | 169,82 | 171,72 | 168,82 | 171,07 | 0,66% | 2,00 |
17.04.2024 | 168,70 | 170,73 | 167,63 | 169,94 | 0,68% | - |
16.04.2024 | 169,99 | 171,12 | 167,08 | 168,79 | -0,90% | - |
15.04.2024 | 173,12 | 174,25 | 169,19 | 170,33 | -1,34% | 4,00 |
12.04.2024 | 173,64 | 174,72 | 171,73 | 172,65 | -0,29% | - |
11.04.2024 | 173,18 | 174,54 | 171,70 | 173,16 | -0,03% | - |
10.04.2024 | 174,06 | 174,54 | 170,85 | 173,21 | -0,42% | - |
09.04.2024 | 171,43 | 174,03 | 171,02 | 173,94 | 1,48% | - |
08.04.2024 | 166,98 | 172,05 | 166,80 | 171,41 | 2,60% | 63,00 |
05.04.2024 | 166,56 | 167,74 | 165,62 | 167,07 | 0,44% | 3,00 |
04.04.2024 | 166,37 | 168,47 | 165,69 | 166,33 | 0,00% | 1,00 |
03.04.2024 | 166,58 | 167,00 | 165,25 | 166,33 | -0,37% | 10,00 |
02.04.2024 | 168,84 | 169,68 | 165,98 | 166,94 | -2,89% | 44,00 |
28.03.2024 | 169,60 | 172,78 | 169,53 | 171,91 | 1,33% | 17,00 |
27.03.2024 | 165,79 | 169,95 | 165,65 | 169,65 | 1,62% | 22,00 |
26.03.2024 | 167,84 | 168,38 | 166,87 | 166,95 | -0,60% | 8,00 |
25.03.2024 | 169,23 | 170,09 | 167,86 | 167,95 | -0,93% | 4,00 |
22.03.2024 | 170,41 | 171,52 | 169,10 | 169,53 | -0,36% | - |
21.03.2024 | 168,35 | 171,18 | 168,33 | 170,15 | 1,17% | 7,00 |
20.03.2024 | 167,56 | 168,69 | 166,32 | 168,19 | 0,35% | 6,00 |
19.03.2024 | 167,99 | 169,00 | 166,99 | 167,61 | -0,19% | - |
18.03.2024 | 168,48 | 169,54 | 167,55 | 167,93 | -0,53% | 11,00 |
15.03.2024 | 167,49 | 169,43 | 165,48 | 168,83 | 0,79% | 4,00 |
14.03.2024 | 170,35 | 170,93 | 166,26 | 167,51 | -1,56% | 1,00 |
13.03.2024 | 168,17 | 170,76 | 167,79 | 170,17 | 1,17% | - |
12.03.2024 | 169,02 | 169,89 | 167,11 | 168,21 | -0,47% | - |
11.03.2024 | 170,69 | 171,40 | 169,00 | 169,01 | -1,02% | 20,00 |
08.03.2024 | 169,00 | 170,99 | 168,43 | 170,76 | 0,99% | 3,00 |
07.03.2024 | 168,76 | 170,28 | 167,90 | 169,09 | 0,14% | 4,00 |
06.03.2024 | 169,12 | 169,71 | 167,63 | 168,86 | -0,22% | 6,00 |
05.03.2024 | 170,24 | 170,69 | 168,41 | 169,24 | -0,66% | 50,00 |
04.03.2024 | 164,02 | 170,63 | 163,30 | 170,36 | 3,68% | - |
01.03.2024 | 164,01 | 164,84 | 161,19 | 164,31 | 0,28% | 32,00 |
29.02.2024 | 162,65 | 165,58 | 161,95 | 163,85 | 0,60% | - |
28.02.2024 | 160,92 | 163,94 | 159,55 | 162,88 | 1,29% | 36,00 |
27.02.2024 | 159,89 | 162,12 | 159,75 | 160,81 | 0,49% | 12,00 |
26.02.2024 | 164,82 | 164,91 | 159,60 | 160,02 | -1,28% | 35,00 |
23.02.2024 | 162,87 | 163,16 | 161,68 | 162,09 | -0,53% | 1,00 |
22.02.2024 | 164,94 | 165,82 | 162,85 | 162,95 | -1,16% | - |
21.02.2024 | 163,04 | 165,40 | 162,69 | 164,86 | 1,01% | - |
20.02.2024 | 165,02 | 165,13 | 161,64 | 163,21 | -0,68% | - |
19.02.2024 | 164,43 | 165,98 | 164,22 | 164,33 | 0,01% | 1,00 |
16.02.2024 | 165,00 | 165,17 | 163,02 | 164,31 | -0,44% | - |
15.02.2024 | 161,70 | 165,25 | 160,97 | 165,03 | 2,29% | 63,00 |
14.02.2024 | 160,57 | 162,51 | 160,51 | 161,33 | 0,32% | - |
13.02.2024 | 161,80 | 163,06 | 158,06 | 160,82 | -0,67% | 105,00 |
12.02.2024 | 161,76 | 163,20 | 161,17 | 161,91 | 0,12% | 66,00 |
09.02.2024 | 161,85 | 162,45 | 160,62 | 161,71 | -0,19% | 59,00 |
08.02.2024 | 160,90 | 162,17 | 160,71 | 162,02 | 0,64% | 1,00 |
07.02.2024 | 160,64 | 161,30 | 158,38 | 160,99 | 0,21% | 4,00 |
06.02.2024 | 158,04 | 160,89 | 157,97 | 160,66 | 1,53% | - |
05.02.2024 | 162,02 | 162,96 | 158,19 | 158,24 | -2,31% | 53,00 |
02.02.2024 | 163,90 | 164,53 | 160,73 | 161,98 | -1,13% | - |
01.02.2024 | 165,59 | 165,61 | 159,83 | 163,83 | -1,28% | 109,00 |
31.01.2024 | 164,94 | 168,34 | 164,42 | 165,96 | 0,91% | - |
30.01.2024 | 164,59 | 165,65 | 163,08 | 164,47 | -0,04% | - |
29.01.2024 | 163,48 | 165,72 | 163,47 | 164,53 | 0,61% | - |
26.01.2024 | 162,02 | 163,60 | 161,33 | 163,54 | 0,54% | 121,00 |
25.01.2024 | 162,13 | 164,02 | 161,23 | 162,66 | 0,51% | - |
24.01.2024 | 165,49 | 165,80 | 161,72 | 161,83 | -2,21% | 10,00 |
23.01.2024 | 166,01 | 167,65 | 164,45 | 165,48 | -0,65% | 2,00 |
22.01.2024 | 165,40 | 167,43 | 164,54 | 166,56 | 0,60% | - |
19.01.2024 | 163,04 | 166,14 | 162,72 | 165,56 | 1,28% | 1,00 |
18.01.2024 | 163,57 | 164,79 | 162,12 | 163,46 | -0,35% | - |
17.01.2024 | 165,35 | 166,14 | 161,31 | 164,03 | -1,00% | - |
16.01.2024 | 166,60 | 167,47 | 164,95 | 165,68 | -0,55% | - |
15.01.2024 | 166,55 | 167,56 | 166,20 | 166,60 | -0,02% | 2,00 |
12.01.2024 | 166,47 | 169,01 | 165,71 | 166,64 | -0,03% | - |
11.01.2024 | 167,55 | 168,02 | 165,77 | 166,69 | -0,39% | 3,00 |
10.01.2024 | 167,36 | 168,33 | 166,99 | 167,34 | -0,16% | 6,00 |
09.01.2024 | 168,21 | 168,50 | 165,69 | 167,60 | -0,49% | 14,00 |
08.01.2024 | 166,23 | 169,00 | 166,03 | 168,43 | 0,91% | 16,00 |
05.01.2024 | 167,40 | 167,87 | 165,77 | 166,91 | -0,55% | 152,00 |
04.01.2024 | 167,87 | 168,62 | 166,55 | 167,84 | -0,07% | 60,00 |
03.01.2024 | 171,55 | 172,01 | 167,43 | 167,96 | -2,34% | - |
02.01.2024 | 168,05 | 172,04 | 167,88 | 171,98 | 0,30% | 16,00 |
29.12.2023 | 171,37 | 171,71 | 171,04 | 171,46 | 0,13% | 1,00 |
28.12.2023 | 169,11 | 171,24 | 168,46 | 171,24 | 0,46% | 1,00 |
27.12.2023 | 170,61 | 170,72 | 169,14 | 170,46 | 0,12% | 22,00 |
22.12.2023 | 169,20 | 171,64 | 168,62 | 170,25 | 0,34% | - |
21.12.2023 | 170,61 | 171,26 | 168,92 | 169,67 | -0,35% | 4,00 |
20.12.2023 | 172,94 | 173,69 | 170,25 | 170,26 | -1,39% | - |
19.12.2023 | 173,71 | 174,40 | 170,95 | 172,66 | -0,78% | - |
18.12.2023 | 172,50 | 174,66 | 170,50 | 174,01 | 0,93% | 2,00 |
15.12.2023 | 174,37 | 175,38 | 169,85 | 172,40 | -1,03% | 31,00 |
14.12.2023 | 169,22 | 175,74 | 168,42 | 174,20 | 3,10% | 6,00 |
13.12.2023 | 162,21 | 170,17 | 162,01 | 168,97 | 4,28% | - |
12.12.2023 | 162,82 | 163,80 | 161,71 | 162,03 | -0,50% | - |
11.12.2023 | 163,25 | 163,47 | 161,62 | 162,84 | -0,16% | - |
08.12.2023 | 162,67 | 163,35 | 161,68 | 163,10 | 0,36% | - |
07.12.2023 | 162,44 | 163,19 | 161,41 | 162,51 | -0,02% | 1,00 |
06.12.2023 | 163,51 | 164,27 | 162,37 | 162,55 | -0,12% | 103,00 |
05.12.2023 | 163,64 | 164,23 | 161,35 | 162,74 | -0,85% | - |
04.12.2023 | 163,50 | 165,13 | 163,05 | 164,13 | 0,58% | 61,00 |
01.12.2023 | 158,69 | 163,32 | 158,05 | 163,18 | 2,61% | 274,00 |