181,114$
1,19%
Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 179,73 | 182,18 | 178,29 | 180,95 | 1,10% | 789.877,00 |
| 16.04.2024 | 179,95 | 180,21 | 177,40 | 178,98 | -0,96% | 901.183,00 |
| 15.04.2024 | 185,08 | 185,08 | 179,77 | 180,72 | -1,67% | 658.476,00 |
| 12.04.2024 | 185,38 | 185,86 | 182,73 | 183,78 | -1,17% | 1.393.618,00 |
| 11.04.2024 | 187,26 | 187,73 | 183,85 | 185,95 | -0,08% | 1.033.572,00 |
| 10.04.2024 | 184,27 | 186,42 | 183,35 | 186,10 | -1,46% | 1.004.484,00 |
| 09.04.2024 | 186,85 | 188,95 | 186,85 | 188,86 | 1,44% | 873.840,00 |
| 08.04.2024 | 182,69 | 186,71 | 181,79 | 186,18 | 2,82% | 635.527,00 |
| 05.04.2024 | 179,40 | 181,81 | 179,21 | 181,08 | 0,51% | 392.267,00 |
| 04.04.2024 | 182,05 | 183,04 | 179,60 | 180,17 | 0,00% | 414.384,00 |
| 03.04.2024 | 179,25 | 180,65 | 178,30 | 180,17 | 0,18% | 531.993,00 |
| 02.04.2024 | 180,09 | 180,93 | 178,80 | 179,85 | -0,81% | 581.039,00 |
| 01.04.2024 | 185,33 | 185,33 | 181,22 | 181,32 | -2,28% | 456.939,00 |
| 28.03.2024 | 184,81 | 186,72 | 184,81 | 185,56 | 1,02% | 730.692,00 |
| 27.03.2024 | 180,92 | 183,99 | 180,44 | 183,69 | 1,67% | 984.631,00 |
| 26.03.2024 | 182,43 | 182,56 | 180,65 | 180,67 | -0,74% | 552.334,00 |
| 25.03.2024 | 184,19 | 184,19 | 181,83 | 182,01 | -0,63% | 481.169,00 |
| 22.03.2024 | 185,11 | 185,40 | 182,69 | 183,17 | -0,88% | 544.585,00 |
| 21.03.2024 | 184,52 | 186,22 | 183,18 | 184,79 | 0,60% | 570.231,00 |
| 20.03.2024 | 180,81 | 184,14 | 179,88 | 183,68 | 0,83% | 751.152,00 |
| 19.03.2024 | 182,88 | 183,47 | 181,35 | 182,16 | -0,21% | 386.792,00 |
| 18.03.2024 | 184,05 | 184,66 | 182,12 | 182,55 | -0,69% | 839.632,00 |
| 15.03.2024 | 179,95 | 184,48 | 179,95 | 183,82 | 0,79% | 1.318.304,00 |
| 14.03.2024 | 185,35 | 185,35 | 180,93 | 182,38 | -2,07% | 648.999,00 |
| 13.03.2024 | 184,04 | 186,92 | 183,96 | 186,24 | 1,31% | 742.281,00 |
| 12.03.2024 | 183,95 | 185,43 | 182,44 | 183,83 | -0,47% | 578.858,00 |
| 11.03.2024 | 186,95 | 187,32 | 184,63 | 184,69 | -1,21% | 507.611,00 |
| 08.03.2024 | 186,37 | 187,04 | 184,35 | 186,95 | 1,04% | 781.868,00 |
| 07.03.2024 | 185,10 | 186,41 | 183,88 | 185,03 | 0,43% | 665.124,00 |
| 06.03.2024 | 184,83 | 184,84 | 182,65 | 184,24 | 0,27% | 778.060,00 |
| 05.03.2024 | 184,11 | 185,44 | 182,82 | 183,74 | -0,77% | 729.913,00 |
| 04.03.2024 | 178,67 | 185,29 | 178,39 | 185,17 | 3,95% | 910.916,00 |
| 01.03.2024 | 176,04 | 178,49 | 174,46 | 178,14 | 0,63% | 832.846,00 |
| 29.02.2024 | 177,94 | 178,89 | 175,96 | 177,03 | 0,37% | 1.445.944,00 |
| 28.02.2024 | 173,30 | 177,60 | 172,85 | 176,37 | 1,15% | 750.482,00 |
| 27.02.2024 | 174,81 | 176,00 | 173,76 | 174,37 | 0,43% | 735.932,00 |
| 26.02.2024 | 175,57 | 176,74 | 173,00 | 173,62 | -1,01% | 581.665,00 |
| 23.02.2024 | 175,99 | 176,38 | 175,05 | 175,40 | -0,41% | 601.353,00 |
| 22.02.2024 | 178,31 | 178,40 | 176,04 | 176,12 | -1,21% | 818.103,00 |
| 21.02.2024 | 176,69 | 178,71 | 176,28 | 178,27 | 1,09% | 543.654,00 |
| 20.02.2024 | 176,32 | 178,16 | 175,11 | 176,34 | -0,44% | 738.619,00 |
| 16.02.2024 | 175,91 | 177,87 | 175,59 | 177,12 | -0,38% | 627.630,00 |
| 15.02.2024 | 173,54 | 177,98 | 173,54 | 177,80 | 2,65% | 673.489,00 |
| 14.02.2024 | 173,03 | 174,32 | 172,16 | 173,21 | 0,64% | 830.422,00 |
| 13.02.2024 | 171,60 | 172,28 | 169,37 | 172,11 | -1,29% | 825.455,00 |
| 12.02.2024 | 174,88 | 175,67 | 173,43 | 174,36 | -0,15% | 625.706,00 |
| 09.02.2024 | 174,16 | 174,63 | 173,18 | 174,63 | 0,06% | 799.582,00 |
| 08.02.2024 | 173,25 | 174,78 | 172,87 | 174,53 | 0,64% | 818.525,00 |
| 07.02.2024 | 172,90 | 173,81 | 170,95 | 173,42 | 0,39% | 995.481,00 |
| 06.02.2024 | 170,00 | 172,97 | 170,00 | 172,75 | 1,62% | 1.291.410,00 |
| 05.02.2024 | 172,82 | 173,41 | 169,87 | 169,99 | -2,90% | 874.887,00 |
| 02.02.2024 | 176,01 | 177,19 | 173,31 | 175,06 | -1,73% | 1.446.399,00 |
| 01.02.2024 | 172,31 | 178,68 | 172,00 | 178,15 | -0,48% | 1.716.180,00 |
| 31.01.2024 | 180,08 | 182,73 | 177,84 | 179,01 | 0,32% | 1.542.473,00 |
| 30.01.2024 | 177,52 | 179,59 | 177,03 | 178,44 | 0,09% | 709.419,00 |
| 29.01.2024 | 177,59 | 179,08 | 176,72 | 178,28 | 0,44% | 667.435,00 |
| 26.01.2024 | 177,03 | 177,65 | 175,37 | 177,50 | 0,78% | 789.952,00 |
| 25.01.2024 | 177,78 | 178,12 | 175,42 | 176,12 | 0,05% | 1.041.741,00 |
| 24.01.2024 | 181,03 | 181,03 | 175,87 | 176,03 | -1,98% | 908.929,00 |
| 23.01.2024 | 181,51 | 182,02 | 178,09 | 179,59 | -0,90% | 639.449,00 |
| 22.01.2024 | 180,96 | 182,24 | 179,13 | 181,22 | 0,44% | 701.690,00 |
| 19.01.2024 | 177,50 | 180,91 | 177,01 | 180,43 | 1,65% | 1.046.564,00 |
| 18.01.2024 | 177,78 | 178,96 | 176,14 | 177,50 | -0,49% | 986.071,00 |
| 17.01.2024 | 177,45 | 180,55 | 175,10 | 178,38 | -0,98% | 1.353.840,00 |
| 16.01.2024 | 181,62 | 182,26 | 179,33 | 180,15 | -1,31% | 862.734,00 |
| 12.01.2024 | 184,70 | 185,65 | 182,29 | 182,54 | -0,11% | 1.002.650,00 |
| 11.01.2024 | 182,51 | 184,13 | 181,79 | 182,75 | -0,52% | 1.018.770,00 |
| 10.01.2024 | 184,09 | 184,50 | 182,96 | 183,71 | 0,33% | 800.021,00 |
| 09.01.2024 | 182,72 | 184,24 | 181,65 | 183,11 | -0,77% | 787.561,00 |
| 08.01.2024 | 182,08 | 185,14 | 182,08 | 184,54 | 1,02% | 814.818,00 |
| 05.01.2024 | 181,64 | 184,33 | 181,54 | 182,67 | -0,50% | 678.116,00 |
| 04.01.2024 | 182,97 | 184,57 | 182,26 | 183,59 | 0,16% | 661.553,00 |
| 03.01.2024 | 186,88 | 186,88 | 182,83 | 183,29 | -2,59% | 1.105.224,00 |
| 02.01.2024 | 185,77 | 188,27 | 185,76 | 188,17 | 0,51% | 758.582,00 |
| 29.12.2023 | 188,78 | 189,58 | 187,11 | 187,22 | -1,26% | 800.716,00 |
| 28.12.2023 | 187,29 | 189,67 | 187,05 | 189,60 | 0,06% | 538.947,00 |
| 27.12.2023 | 188,48 | 189,62 | 187,58 | 189,49 | 0,67% | 637.962,00 |
| 26.12.2023 | 187,10 | 188,81 | 187,10 | 188,23 | 0,50% | 700.356,00 |
| 22.12.2023 | 187,86 | 189,46 | 187,00 | 187,29 | 0,34% | 627.118,00 |
| 21.12.2023 | 187,87 | 188,25 | 185,55 | 186,65 | 0,24% | 841.425,00 |
| 20.12.2023 | 189,60 | 190,33 | 186,08 | 186,20 | -1,79% | 902.594,00 |
| 19.12.2023 | 190,45 | 191,50 | 187,64 | 189,60 | -0,13% | 834.750,00 |
| 18.12.2023 | 188,00 | 190,61 | 186,86 | 189,84 | 1,04% | 844.404,00 |
| 15.12.2023 | 190,58 | 190,68 | 185,09 | 187,89 | -1,85% | 1.646.975,00 |
| 14.12.2023 | 187,16 | 193,33 | 187,16 | 191,44 | 4,05% | 1.794.511,00 |
| 13.12.2023 | 174,70 | 185,31 | 174,70 | 183,98 | 5,23% | 954.614,00 |
| 12.12.2023 | 175,70 | 176,74 | 174,23 | 174,83 | -0,33% | 842.118,00 |
| 11.12.2023 | 174,94 | 175,64 | 173,66 | 175,41 | -0,19% | 691.802,00 |
| 08.12.2023 | 175,00 | 175,81 | 173,95 | 175,75 | 0,21% | 588.550,00 |
| 07.12.2023 | 175,23 | 176,23 | 173,79 | 175,38 | 0,22% | 679.019,00 |
| 06.12.2023 | 176,25 | 177,07 | 174,75 | 174,99 | -0,44% | 933.798,00 |
| 05.12.2023 | 176,78 | 177,38 | 174,36 | 175,76 | -1,11% | 1.195.948,00 |
| 04.12.2023 | 176,67 | 179,07 | 176,67 | 177,74 | -0,11% | 1.011.020,00 |
| 01.12.2023 | 172,90 | 177,98 | 172,30 | 177,94 | 2,89% | 1.174.601,00 |
| 30.11.2023 | 170,88 | 173,15 | 170,55 | 172,94 | 1,24% | 1.353.370,00 |
| 29.11.2023 | 174,83 | 175,13 | 170,53 | 170,83 | -0,78% | 899.702,00 |
| 28.11.2023 | 171,20 | 173,59 | 170,29 | 172,17 | 0,17% | 890.424,00 |
| 27.11.2023 | 172,86 | 173,46 | 171,59 | 171,88 | -0,86% | 881.133,00 |
| 24.11.2023 | 172,30 | 173,37 | 171,53 | 173,37 | 0,49% | 414.797,00 |
| 22.11.2023 | 172,85 | 173,21 | 171,55 | 172,52 | 1,04% | 799.622,00 |