Börse:
207,242$
-0,29%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
207,150$
Ask:
207,334$
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 206,79 | 207,93 | 203,38 | 207,84 | 1,46% | 1.032.226,00 |
| 16.05.2022 | 207,62 | 208,54 | 204,59 | 204,85 | -1,14% | 568.601,00 |
| 13.05.2022 | 205,62 | 207,51 | 203,78 | 207,21 | 1,53% | 692.916,00 |
| 12.05.2022 | 203,50 | 204,99 | 202,04 | 204,09 | 0,30% | 1.103.433,00 |
| 11.05.2022 | 200,88 | 206,86 | 200,59 | 203,48 | 1,69% | 1.036.987,00 |
| 10.05.2022 | 205,30 | 206,43 | 199,00 | 200,09 | -1,78% | 1.098.093,00 |
| 09.05.2022 | 211,00 | 211,00 | 202,41 | 203,72 | -4,10% | 1.140.047,00 |
| 06.05.2022 | 214,27 | 215,11 | 209,57 | 212,43 | -1,98% | 1.167.399,00 |
| 05.05.2022 | 222,63 | 223,09 | 214,33 | 216,72 | -2,59% | 1.107.940,00 |
| 04.05.2022 | 222,42 | 223,03 | 215,55 | 222,48 | 0,02% | 855.466,00 |
| 03.05.2022 | 222,15 | 224,11 | 219,86 | 222,44 | 0,58% | 851.855,00 |
| 02.05.2022 | 228,48 | 229,69 | 216,97 | 221,15 | -2,78% | 1.363.174,00 |
| 29.04.2022 | 237,35 | 238,62 | 226,89 | 227,48 | -5,02% | 1.427.120,00 |
| 28.04.2022 | 238,93 | 241,80 | 236,50 | 239,50 | -0,53% | 694.259,00 |
| 27.04.2022 | 244,20 | 245,85 | 240,54 | 240,78 | -1,46% | 620.303,00 |
| 26.04.2022 | 248,04 | 250,31 | 243,96 | 244,35 | -1,64% | 783.491,00 |
| 25.04.2022 | 250,98 | 250,98 | 246,02 | 248,42 | -0,97% | 951.244,00 |
| 22.04.2022 | 256,17 | 256,17 | 250,69 | 250,85 | -2,02% | 874.765,00 |
| 21.04.2022 | 255,24 | 258,81 | 253,95 | 256,01 | 0,99% | 1.181.609,00 |
| 20.04.2022 | 247,71 | 254,07 | 247,64 | 253,50 | 2,66% | 1.008.314,00 |
| 19.04.2022 | 245,84 | 248,54 | 245,56 | 246,92 | 1,18% | 592.659,00 |
| 18.04.2022 | 246,54 | 248,50 | 242,50 | 244,05 | -1,04% | 754.899,00 |
| 14.04.2022 | 248,58 | 249,48 | 246,17 | 246,61 | -0,41% | 618.900,00 |
| 13.04.2022 | 246,47 | 248,28 | 245,39 | 247,62 | 0,46% | 564.575,00 |
| 12.04.2022 | 246,06 | 248,23 | 244,51 | 246,48 | 0,09% | 649.681,00 |
| 11.04.2022 | 250,00 | 250,61 | 244,76 | 246,25 | -1,35% | 1.204.067,00 |
| 08.04.2022 | 249,00 | 250,63 | 247,32 | 249,61 | 0,11% | 726.549,00 |
| 07.04.2022 | 247,60 | 250,44 | 246,03 | 249,34 | -2,20% | 1.975.246,00 |
| 06.04.2022 | 249,41 | 255,04 | 246,57 | 254,95 | 2,21% | 596.460,00 |
| 05.04.2022 | 250,32 | 254,36 | 248,22 | 249,44 | -0,63% | 665.710,00 |
| 04.04.2022 | 254,03 | 255,52 | 248,84 | 251,01 | -1,35% | 431.865,00 |
| 01.04.2022 | 249,44 | 254,52 | 249,02 | 254,44 | 2,44% | 460.350,00 |
| 31.03.2022 | 252,42 | 253,73 | 248,17 | 248,37 | -1,42% | 943.039,00 |
| 30.03.2022 | 255,71 | 255,71 | 249,94 | 251,95 | -2,44% | 566.691,00 |
| 29.03.2022 | 252,47 | 259,05 | 252,47 | 258,26 | 3,31% | 1.088.648,00 |
| 28.03.2022 | 247,91 | 250,26 | 246,21 | 249,99 | 1,11% | 457.412,00 |
| 25.03.2022 | 244,59 | 247,39 | 243,61 | 247,24 | 1,66% | 550.003,00 |
| 24.03.2022 | 240,68 | 243,35 | 240,50 | 243,20 | 0,73% | 390.725,00 |
| 23.03.2022 | 243,26 | 243,26 | 240,41 | 241,44 | -0,67% | 433.817,00 |
| 22.03.2022 | 246,01 | 246,88 | 241,63 | 243,07 | -0,72% | 566.316,00 |
| 21.03.2022 | 246,16 | 247,46 | 243,10 | 244,83 | -0,22% | 468.555,00 |
| 18.03.2022 | 248,00 | 248,00 | 243,98 | 245,38 | -0,24% | 1.081.764,00 |
| 17.03.2022 | 241,44 | 245,97 | 241,27 | 245,97 | 1,22% | 554.293,00 |
| 16.03.2022 | 241,51 | 244,81 | 237,85 | 243,01 | 1,16% | 601.428,00 |
| 15.03.2022 | 241,59 | 242,08 | 237,22 | 240,22 | 0,38% | 533.789,00 |
| 14.03.2022 | 242,00 | 243,67 | 238,28 | 239,32 | -0,75% | 406.624,00 |
| 11.03.2022 | 245,79 | 246,98 | 240,64 | 241,12 | -1,19% | 449.982,00 |
| 10.03.2022 | 241,95 | 244,55 | 240,58 | 244,02 | -0,18% | 467.717,00 |
| 09.03.2022 | 244,25 | 246,64 | 242,66 | 244,46 | 1,88% | 523.754,00 |
| 08.03.2022 | 244,72 | 244,72 | 238,90 | 239,95 | -1,89% | 605.947,00 |
| 07.03.2022 | 247,42 | 249,88 | 244,53 | 244,58 | -1,12% | 670.711,00 |
| 04.03.2022 | 240,54 | 247,37 | 240,54 | 247,34 | 1,74% | 803.648,00 |
| 03.03.2022 | 242,06 | 243,81 | 239,79 | 243,10 | 1,01% | 716.184,00 |
| 02.03.2022 | 236,08 | 242,03 | 234,26 | 240,68 | 2,78% | 818.390,00 |
| 01.03.2022 | 239,02 | 239,77 | 232,70 | 234,18 | -1,85% | 778.320,00 |
| 28.02.2022 | 240,07 | 242,85 | 235,50 | 238,59 | -2,24% | 893.043,00 |
| 25.02.2022 | 237,81 | 244,21 | 236,52 | 244,05 | 3,25% | 685.352,00 |
| 24.02.2022 | 230,79 | 237,39 | 229,00 | 236,37 | 0,85% | 663.219,00 |
| 23.02.2022 | 236,59 | 239,65 | 234,15 | 234,38 | -0,79% | 709.980,00 |
| 22.02.2022 | 235,00 | 237,72 | 233,80 | 236,25 | 0,49% | 610.241,00 |
| 18.02.2022 | 237,00 | 238,66 | 234,84 | 235,09 | -0,44% | 1.150.324,00 |
| 17.02.2022 | 238,27 | 239,32 | 235,25 | 236,14 | -1,56% | 455.391,00 |
| 16.02.2022 | 240,50 | 240,63 | 236,77 | 239,87 | -0,04% | 518.969,00 |
| 15.02.2022 | 239,60 | 241,49 | 238,67 | 239,96 | 0,76% | 562.767,00 |
| 14.02.2022 | 241,02 | 242,55 | 236,81 | 238,15 | -1,05% | 538.826,00 |
| 11.02.2022 | 243,35 | 243,93 | 238,58 | 240,67 | -0,55% | 712.215,00 |
| 10.02.2022 | 245,89 | 248,72 | 240,31 | 242,00 | -2,71% | 881.033,00 |
| 09.02.2022 | 242,54 | 249,43 | 242,54 | 248,75 | 3,43% | 710.654,00 |
| 08.02.2022 | 245,65 | 245,72 | 239,73 | 240,49 | -1,59% | 750.074,00 |
| 07.02.2022 | 246,96 | 249,51 | 244,06 | 244,37 | -1,18% | 597.345,00 |
| 04.02.2022 | 248,79 | 250,81 | 245,04 | 247,30 | -1,16% | 641.665,00 |
| 03.02.2022 | 248,66 | 253,09 | 245,21 | 250,21 | -0,56% | 696.117,00 |
| 02.02.2022 | 244,53 | 252,76 | 243,95 | 251,63 | 2,92% | 983.977,00 |
| 01.02.2022 | 244,22 | 245,51 | 241,93 | 244,48 | 0,10% | 590.580,00 |
| 31.01.2022 | 242,34 | 244,89 | 240,25 | 244,23 | 0,36% | 1.193.684,00 |
| 28.01.2022 | 237,26 | 243,77 | 234,01 | 243,36 | 2,59% | 853.693,00 |
| 27.01.2022 | 242,51 | 244,21 | 237,15 | 237,21 | -1,37% | 971.388,00 |
| 26.01.2022 | 241,51 | 246,69 | 238,63 | 240,50 | -0,41% | 699.806,00 |
| 25.01.2022 | 237,57 | 242,38 | 233,94 | 241,50 | 0,46% | 1.126.927,00 |
| 24.01.2022 | 240,00 | 241,46 | 232,56 | 240,39 | -0,67% | 805.746,00 |
| 21.01.2022 | 244,94 | 245,91 | 240,61 | 242,00 | -0,56% | 671.872,00 |
| 20.01.2022 | 245,95 | 248,60 | 242,94 | 243,37 | -1,06% | 830.350,00 |
| 19.01.2022 | 248,94 | 250,05 | 245,74 | 245,97 | -0,81% | 715.336,00 |
| 18.01.2022 | 249,38 | 249,40 | 244,31 | 247,98 | -0,28% | 810.449,00 |
| 14.01.2022 | 250,81 | 250,81 | 245,89 | 248,68 | -0,95% | 637.321,00 |
| 13.01.2022 | 250,93 | 253,00 | 250,48 | 251,07 | 0,14% | 426.318,00 |
| 12.01.2022 | 249,26 | 251,33 | 248,71 | 250,72 | 0,61% | 455.062,00 |
| 11.01.2022 | 248,86 | 250,12 | 245,29 | 249,21 | 0,23% | 504.193,00 |
| 10.01.2022 | 248,50 | 250,15 | 246,39 | 248,64 | -0,09% | 734.118,00 |
| 07.01.2022 | 250,70 | 251,28 | 248,61 | 248,87 | -1,21% | 612.661,00 |
| 06.01.2022 | 251,99 | 253,75 | 250,08 | 251,93 | 0,31% | 623.190,00 |
| 05.01.2022 | 254,57 | 255,36 | 250,51 | 251,15 | -1,56% | 826.747,00 |
| 04.01.2022 | 253,07 | 257,52 | 253,07 | 255,12 | 0,99% | 651.432,00 |
| 03.01.2022 | 255,91 | 255,91 | 248,72 | 252,62 | 0,01% | 626.254,00 |
| 31.12.2021 | 251,42 | 254,61 | 251,42 | 252,59 | 0,53% | 452.415,00 |
| 30.12.2021 | 251,00 | 252,58 | 249,88 | 251,26 | -0,51% | 563.993,00 |
| 29.12.2021 | 251,14 | 253,45 | 248,56 | 252,55 | 0,85% | 393.842,00 |
| 28.12.2021 | 249,12 | 251,42 | 248,91 | 250,41 | 0,28% | 384.526,00 |
| 27.12.2021 | 246,63 | 249,89 | 245,09 | 249,70 | 1,60% | 396.846,00 |
| 23.12.2021 | 247,51 | 248,26 | 244,63 | 245,77 | -0,57% | 404.496,00 |