Börse:
214,725€
-0,72%
Echtzeit-Aktienkurs Avalonbay Communities Inc.
Bid:
214,450€
Ask:
215,000€
Aktienkurse zur Avalonbay Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 215,73 | 215,88 | 213,23 | 214,70 | -0,37% | - |
| 16.08.2022 | 214,70 | 216,10 | 214,50 | 215,50 | 0,42% | - |
| 15.08.2022 | 212,60 | 214,65 | 211,95 | 214,60 | 1,11% | - |
| 12.08.2022 | 208,75 | 212,40 | 208,75 | 212,25 | 1,85% | - |
| 11.08.2022 | 208,15 | 210,45 | 207,40 | 208,40 | 0,51% | - |
| 10.08.2022 | 205,60 | 207,35 | 204,70 | 207,35 | 0,73% | - |
| 09.08.2022 | 202,65 | 206,40 | 201,75 | 205,85 | 1,75% | - |
| 08.08.2022 | 201,35 | 202,85 | 201,35 | 202,30 | 0,57% | - |
| 05.08.2022 | 199,12 | 201,15 | 198,72 | 201,15 | 1,34% | - |
| 04.08.2022 | 197,86 | 198,50 | 196,40 | 198,50 | -0,10% | - |
| 03.08.2022 | 201,60 | 203,95 | 198,70 | 198,70 | -0,97% | 5,00 |
| 02.08.2022 | 201,75 | 204,30 | 200,65 | 200,65 | -0,91% | - |
| 01.08.2022 | 208,50 | 208,50 | 202,50 | 202,50 | -3,41% | - |
| 29.07.2022 | 207,95 | 210,35 | 207,95 | 209,65 | 0,48% | - |
| 28.07.2022 | 196,96 | 209,80 | 196,56 | 208,65 | 5,49% | - |
| 27.07.2022 | 194,96 | 197,80 | 194,68 | 197,80 | 1,46% | - |
| 26.07.2022 | 192,02 | 195,28 | 191,80 | 194,96 | 1,07% | - |
| 25.07.2022 | 193,56 | 195,52 | 192,90 | 192,90 | -0,53% | - |
| 22.07.2022 | 191,26 | 194,52 | 191,06 | 193,92 | 1,19% | - |
| 21.07.2022 | 190,16 | 191,84 | 189,96 | 191,64 | 0,27% | - |
| 20.07.2022 | 191,14 | 192,36 | 189,42 | 191,12 | 0,17% | - |
| 19.07.2022 | 188,06 | 190,88 | 187,38 | 190,80 | 1,24% | - |
| 18.07.2022 | 191,40 | 191,40 | 188,44 | 188,46 | -1,22% | - |
| 15.07.2022 | 188,34 | 191,26 | 188,34 | 190,78 | 1,06% | - |
| 14.07.2022 | 188,96 | 189,24 | 188,52 | 188,78 | -0,38% | - |
| 13.07.2022 | 190,08 | 190,20 | 187,34 | 189,50 | -0,59% | - |
| 12.07.2022 | 188,56 | 191,78 | 188,18 | 190,62 | 0,53% | - |
| 11.07.2022 | 186,26 | 189,62 | 186,04 | 189,62 | 1,30% | - |
| 08.07.2022 | 188,26 | 188,44 | 187,18 | 187,18 | -0,97% | - |
| 07.07.2022 | 190,12 | 191,04 | 189,02 | 189,02 | -0,71% | - |
| 06.07.2022 | 188,16 | 191,54 | 187,60 | 190,38 | 1,15% | - |
| 05.07.2022 | 188,00 | 188,22 | 184,52 | 188,22 | 0,79% | - |
| 04.07.2022 | 186,60 | 187,74 | 186,60 | 186,74 | -0,45% | 30,00 |
| 01.07.2022 | 183,72 | 187,78 | 183,04 | 187,58 | 1,74% | - |
| 30.06.2022 | 185,00 | 187,90 | 184,38 | 184,38 | -1,27% | - |
| 29.06.2022 | 185,80 | 186,76 | 184,92 | 186,76 | -0,29% | - |
| 28.06.2022 | 187,58 | 190,80 | 187,30 | 187,30 | -0,10% | 10,00 |
| 27.06.2022 | 184,16 | 189,50 | 183,34 | 187,48 | 1,53% | 3,00 |
| 24.06.2022 | 187,04 | 187,04 | 184,66 | 184,66 | -0,81% | - |
| 23.06.2022 | 181,06 | 186,16 | 180,60 | 186,16 | 2,35% | - |
| 22.06.2022 | 179,98 | 182,80 | 179,42 | 181,88 | 0,04% | - |
| 21.06.2022 | 183,64 | 184,26 | 181,26 | 181,80 | -0,44% | - |
| 20.06.2022 | 181,40 | 183,24 | 181,26 | 182,60 | 0,46% | - |
| 17.06.2022 | 177,84 | 181,76 | 177,46 | 181,76 | 3,67% | - |
| 16.06.2022 | 178,72 | 178,72 | 175,32 | 175,32 | -2,25% | - |
| 15.06.2022 | 176,60 | 179,86 | 176,28 | 179,36 | 0,92% | - |
| 14.06.2022 | 180,30 | 180,30 | 177,72 | 177,72 | -0,68% | - |
| 13.06.2022 | 182,70 | 182,70 | 178,60 | 178,94 | -3,23% | - |
| 10.06.2022 | 182,98 | 184,92 | 181,60 | 184,92 | 0,61% | - |
| 09.06.2022 | 186,00 | 186,88 | 183,80 | 183,80 | -1,71% | - |
| 08.06.2022 | 190,50 | 190,56 | 185,88 | 187,00 | -2,05% | - |
| 07.06.2022 | 186,10 | 190,92 | 185,66 | 190,92 | 1,70% | - |
| 06.06.2022 | 191,20 | 191,20 | 187,32 | 187,72 | -1,92% | - |
| 03.06.2022 | 193,68 | 193,78 | 190,92 | 191,40 | -1,38% | - |
| 02.06.2022 | 194,24 | 194,24 | 191,70 | 194,08 | -0,66% | - |
| 01.06.2022 | 194,54 | 195,36 | 191,04 | 195,36 | 0,84% | - |
| 31.05.2022 | 194,76 | 194,76 | 193,40 | 193,74 | -0,32% | - |
| 30.05.2022 | 196,12 | 196,36 | 194,20 | 194,36 | -0,98% | - |
| 27.05.2022 | 189,74 | 196,46 | 189,74 | 196,28 | 1,94% | - |
| 26.05.2022 | 191,10 | 192,88 | 191,10 | 192,54 | 0,34% | - |
| 25.05.2022 | 191,30 | 191,88 | 189,82 | 191,88 | 0,70% | - |
| 24.05.2022 | 189,42 | 190,92 | 187,14 | 190,54 | 0,25% | - |
| 23.05.2022 | 190,80 | 191,48 | 186,86 | 190,06 | 0,27% | - |
| 20.05.2022 | 188,92 | 189,54 | 187,92 | 189,54 | 0,56% | - |
| 19.05.2022 | 191,18 | 191,18 | 187,70 | 188,48 | -1,93% | - |
| 18.05.2022 | 196,76 | 197,10 | 192,18 | 192,18 | -2,34% | - |
| 17.05.2022 | 195,78 | 196,78 | 193,64 | 196,78 | 0,08% | - |
| 16.05.2022 | 197,68 | 199,08 | 196,48 | 196,62 | -1,20% | - |
| 13.05.2022 | 197,04 | 199,00 | 195,88 | 199,00 | 1,63% | - |
| 12.05.2022 | 192,82 | 196,44 | 192,82 | 195,80 | 1,02% | - |
| 11.05.2022 | 189,62 | 195,02 | 189,62 | 193,82 | 2,01% | 35,00 |
| 10.05.2022 | 193,62 | 193,90 | 189,64 | 190,00 | -1,07% | - |
| 09.05.2022 | 200,30 | 200,30 | 192,06 | 192,06 | -4,54% | - |
| 06.05.2022 | 205,80 | 205,80 | 201,20 | 201,20 | -1,69% | - |
| 05.05.2022 | 209,55 | 209,60 | 203,60 | 204,65 | -2,27% | - |
| 04.05.2022 | 211,60 | 211,60 | 204,65 | 209,40 | -0,92% | - |
| 03.05.2022 | 210,60 | 211,70 | 209,50 | 211,35 | 0,62% | - |
| 02.05.2022 | 216,95 | 216,95 | 208,05 | 210,05 | -2,73% | - |
| 29.04.2022 | 227,40 | 227,55 | 215,95 | 215,95 | -5,04% | - |
| 28.04.2022 | 229,90 | 229,90 | 225,20 | 227,40 | -0,29% | - |
| 27.04.2022 | 230,85 | 231,45 | 228,05 | 228,05 | -0,61% | - |
| 26.04.2022 | 231,50 | 233,20 | 229,45 | 229,45 | -1,12% | - |
| 25.04.2022 | 229,70 | 232,05 | 229,65 | 232,05 | -0,26% | - |
| 22.04.2022 | 235,55 | 235,55 | 232,65 | 232,65 | -1,92% | - |
| 21.04.2022 | 234,35 | 237,90 | 233,55 | 237,20 | 1,56% | - |
| 20.04.2022 | 227,85 | 233,55 | 227,60 | 233,55 | 2,05% | - |
| 19.04.2022 | 226,50 | 229,75 | 226,50 | 228,85 | 0,35% | - |
| 14.04.2022 | 227,25 | 230,15 | 227,25 | 228,05 | 0,42% | - |
| 13.04.2022 | 228,75 | 228,75 | 225,85 | 227,10 | -0,22% | - |
| 12.04.2022 | 225,50 | 228,45 | 225,40 | 227,60 | 0,91% | 17,00 |
| 11.04.2022 | 228,25 | 228,85 | 225,55 | 225,55 | -1,57% | 25,00 |
| 08.04.2022 | 229,50 | 229,75 | 228,65 | 229,15 | -0,13% | - |
| 07.04.2022 | 226,50 | 229,45 | 226,10 | 229,45 | -1,44% | - |
| 06.04.2022 | 229,05 | 232,85 | 225,95 | 232,80 | 1,90% | - |
| 05.04.2022 | 228,75 | 232,05 | 227,50 | 228,45 | -0,09% | - |
| 04.04.2022 | 230,60 | 230,95 | 227,45 | 228,65 | -0,41% | - |
| 01.04.2022 | 224,75 | 229,60 | 224,75 | 229,60 | 2,50% | - |
| 31.03.2022 | 224,00 | 228,00 | 224,00 | 224,00 | 0,00% | - |
| 30.03.2022 | 230,00 | 230,00 | 224,00 | 224,00 | -3,45% | - |
| 29.03.2022 | 228,00 | 234,00 | 226,00 | 232,00 | 2,65% | - |