Echtzeit-Aktienkurs AvalonBay Communities
Bid:
Ask:
Aktienkurse zur AvalonBay Communities Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 177,31 | 179,55 | 0,00 | 175,66 | -2,61% | - |
25.02.2021 | 185,52 | 185,69 | 0,00 | 180,38 | -2,58% | - |
24.02.2021 | 183,24 | 185,44 | 182,51 | 185,16 | 2,45% | - |
23.02.2021 | 180,24 | 182,36 | 0,00 | 180,74 | 1,32% | - |
22.02.2021 | 179,18 | 180,74 | 178,29 | 178,38 | 0,16% | - |
19.02.2021 | 177,96 | 178,90 | 177,27 | 178,10 | 0,16% | - |
18.02.2021 | 178,12 | 178,62 | 176,98 | 177,82 | -0,67% | - |
17.02.2021 | 177,57 | 179,27 | 177,37 | 179,01 | 0,19% | - |
16.02.2021 | 178,66 | 180,05 | 177,82 | 178,68 | -0,45% | - |
12.02.2021 | 177,62 | 179,61 | 176,84 | 179,49 | 0,30% | - |
11.02.2021 | 177,13 | 179,68 | 0,00 | 178,95 | 1,70% | - |
10.02.2021 | 174,63 | 176,22 | 173,59 | 175,96 | 1,22% | - |
09.02.2021 | 173,20 | 173,91 | 172,47 | 173,83 | 0,24% | - |
08.02.2021 | 173,12 | 173,73 | 172,01 | 173,41 | 0,71% | - |
05.02.2021 | 169,87 | 172,61 | 168,77 | 172,18 | -0,12% | - |
04.02.2021 | 169,83 | 174,26 | 167,61 | 172,39 | 2,65% | - |
03.02.2021 | 165,32 | 169,02 | 164,84 | 167,94 | 0,96% | - |
02.02.2021 | 167,05 | 167,48 | 165,69 | 166,35 | 0,67% | - |
01.02.2021 | 163,30 | 165,63 | 162,98 | 165,25 | 0,89% | - |
29.01.2021 | 166,34 | 166,87 | 0,00 | 163,80 | -1,47% | - |
28.01.2021 | 166,24 | 166,24 | 166,24 | 166,24 | 1,28% | - |
27.01.2021 | 164,99 | 166,25 | 162,63 | 164,14 | -2,42% | - |
26.01.2021 | 168,24 | 168,24 | 168,13 | 168,21 | 0,99% | - |
25.01.2021 | 165,97 | 167,59 | 165,33 | 166,56 | 0,99% | - |
22.01.2021 | 164,72 | 165,67 | 163,78 | 164,92 | -0,33% | - |
21.01.2021 | 165,49 | 165,49 | 165,44 | 165,46 | -0,40% | - |
20.01.2021 | 162,35 | 169,26 | 162,33 | 166,13 | 2,21% | - |
19.01.2021 | 162,19 | 163,09 | 161,30 | 162,53 | -0,89% | - |
15.01.2021 | 160,65 | 164,35 | 159,99 | 164,00 | 2,22% | - |
14.01.2021 | 160,00 | 162,43 | 159,08 | 160,44 | 0,45% | - |
13.01.2021 | 158,96 | 160,24 | 158,56 | 159,73 | 1,40% | - |
12.01.2021 | 157,00 | 158,07 | 156,38 | 157,52 | 0,15% | - |
11.01.2021 | 157,97 | 157,97 | 156,46 | 157,29 | -0,65% | - |
08.01.2021 | 157,52 | 158,72 | 156,38 | 158,31 | 0,82% | - |
07.01.2021 | 157,02 | 157,03 | 157,02 | 157,03 | -1,45% | - |
06.01.2021 | 156,11 | 159,90 | 155,37 | 159,34 | 2,78% | - |
05.01.2021 | 155,29 | 156,69 | 154,72 | 155,02 | -0,46% | - |
04.01.2021 | 156,49 | 157,01 | 154,85 | 155,74 | -2,93% | - |
31.12.2020 | 156,96 | 160,80 | 156,90 | 160,44 | 1,62% | - |
30.12.2020 | 158,51 | 158,96 | 157,32 | 157,89 | 0,39% | - |
29.12.2020 | 158,73 | 159,32 | 157,12 | 157,27 | -1,87% | - |
28.12.2020 | 160,19 | 160,30 | 160,16 | 160,28 | 3,32% | - |
24.12.2020 | 157,28 | 158,05 | 153,08 | 155,13 | -1,34% | - |
23.12.2020 | 159,49 | 159,81 | 156,34 | 157,25 | -0,78% | - |
22.12.2020 | 156,74 | 158,61 | 156,21 | 158,48 | 0,54% | - |
21.12.2020 | 156,06 | 158,30 | 155,38 | 157,63 | -1,45% | - |
18.12.2020 | 161,46 | 162,13 | 156,35 | 159,94 | -1,76% | - |
17.12.2020 | 161,09 | 163,09 | 160,56 | 162,81 | 0,84% | - |
16.12.2020 | 161,53 | 162,24 | 159,72 | 161,45 | -0,15% | - |
15.12.2020 | 159,36 | 161,89 | 158,40 | 161,69 | 10,98% | - |
14.12.2020 | 160,05 | 160,06 | 137,19 | 145,70 | -10,31% | - |
11.12.2020 | 162,42 | 162,45 | 162,41 | 162,44 | -0,49% | - |
10.12.2020 | 164,51 | 165,43 | 162,25 | 163,25 | -0,49% | - |
09.12.2020 | 166,48 | 166,54 | 161,03 | 164,05 | -3,52% | - |
08.12.2020 | 171,40 | 173,22 | 0,00 | 170,04 | -1,72% | - |
07.12.2020 | 173,58 | 174,20 | 172,22 | 173,01 | -0,68% | - |
04.12.2020 | 172,15 | 177,12 | 170,75 | 174,19 | 2,01% | - |
03.12.2020 | 170,51 | 173,23 | 147,26 | 170,75 | 0,75% | - |
02.12.2020 | 170,71 | 172,75 | 166,44 | 169,49 | -0,73% | - |
01.12.2020 | 167,66 | 186,46 | 165,81 | 170,73 | 2,51% | - |
30.11.2020 | 166,55 | 166,55 | 166,55 | 166,55 | -1,01% | - |
27.11.2020 | 168,07 | 169,20 | 167,16 | 168,24 | -1,60% | - |
25.11.2020 | 171,94 | 172,38 | 169,48 | 170,98 | -1,35% | - |
24.11.2020 | 173,78 | 175,30 | 172,29 | 173,32 | 1,53% | - |
23.11.2020 | 173,14 | 174,11 | 170,60 | 170,71 | -0,58% | - |
20.11.2020 | 170,97 | 172,63 | 170,71 | 171,70 | 0,83% | - |
19.11.2020 | 166,93 | 170,45 | 166,50 | 170,28 | 0,24% | - |
18.11.2020 | 174,76 | 175,63 | 169,81 | 169,88 | -2,44% | - |
17.11.2020 | 174,19 | 174,25 | 174,10 | 174,13 | 0,71% | - |
16.11.2020 | 171,63 | 173,25 | 171,03 | 172,90 | 2,12% | - |
13.11.2020 | 168,40 | 169,55 | 167,77 | 169,30 | 1,91% | - |
12.11.2020 | 167,07 | 168,62 | 164,34 | 166,13 | -1,58% | - |
11.11.2020 | 167,91 | 169,63 | 167,34 | 168,80 | -1,85% | - |
10.11.2020 | 170,75 | 174,48 | 170,38 | 171,98 | 4,48% | - |
09.11.2020 | 174,73 | 175,79 | 163,01 | 164,60 | 11,17% | - |
06.11.2020 | 154,23 | 154,23 | 146,88 | 148,05 | -0,15% | - |
05.11.2020 | 0,00 | 150,79 | 0,00 | 148,27 | -0,15% | - |
04.11.2020 | 149,07 | 150,88 | 148,22 | 148,49 | -2,02% | - |
03.11.2020 | 149,58 | 153,27 | 148,88 | 151,55 | 5,16% | - |
02.11.2020 | 139,74 | 144,51 | 139,28 | 144,12 | 3,83% | - |
30.10.2020 | 137,59 | 140,01 | 136,59 | 138,80 | 2,03% | - |
29.10.2020 | 133,93 | 137,77 | 133,37 | 136,04 | 2,18% | - |
28.10.2020 | 136,07 | 136,27 | 131,33 | 133,13 | -4,87% | - |
27.10.2020 | 139,95 | 139,96 | 139,91 | 139,95 | -2,39% | - |
26.10.2020 | 143,82 | 144,18 | 141,88 | 143,38 | -1,67% | - |
23.10.2020 | 147,40 | 147,73 | 145,58 | 145,81 | -0,47% | - |
22.10.2020 | 145,82 | 147,25 | 144,89 | 146,50 | 0,36% | - |
21.10.2020 | 144,86 | 146,30 | 144,30 | 145,97 | 0,22% | - |
20.10.2020 | 146,10 | 147,37 | 0,00 | 145,65 | 0,18% | - |
19.10.2020 | 147,85 | 148,29 | 145,30 | 145,38 | -2,40% | - |
16.10.2020 | 151,01 | 151,39 | 148,97 | 148,97 | -2,78% | - |
15.10.2020 | 153,82 | 155,44 | 153,05 | 153,22 | -0,28% | - |
14.10.2020 | 155,41 | 155,63 | 153,42 | 153,66 | -0,91% | - |
13.10.2020 | 157,39 | 157,84 | 152,76 | 155,07 | -2,44% | - |
12.10.2020 | 158,35 | 159,66 | 157,23 | 158,96 | 0,16% | - |
09.10.2020 | 158,77 | 159,72 | 157,34 | 158,70 | -0,73% | - |
08.10.2020 | 159,93 | 160,84 | 158,72 | 159,86 | 1,81% | - |
07.10.2020 | 159,38 | 160,18 | 155,72 | 157,02 | -0,96% | - |
06.10.2020 | 160,50 | 162,52 | 157,78 | 158,54 | -1,24% | - |
05.10.2020 | 160,44 | 160,54 | 160,43 | 160,53 | 1,14% | - |