27,400€
-5,19%
Echtzeit-Aktienkurs BRIXMOR PROPERTY GROUP INC.
Bid:
Ask:
Aktienkurse zur BRIXMOR PROPERTY GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 27,80 | 29,20 | 27,60 | 28,90 | 4,33% | - |
| 29.07.2026 | 28,00 | 28,30 | 27,50 | 27,70 | -1,42% | - |
| 28.07.2026 | 29,00 | 29,90 | 27,80 | 28,10 | -1,40% | - |
| 27.07.2026 | 28,70 | 29,70 | 28,40 | 28,50 | 0,00% | - |
| 24.07.2026 | 28,30 | 29,60 | 28,00 | 28,50 | 1,79% | - |
| 23.07.2026 | 28,40 | 29,40 | 27,90 | 28,00 | -1,75% | - |
| 22.07.2026 | 28,90 | 29,80 | 28,50 | 28,50 | -1,04% | - |
| 21.07.2026 | 28,40 | 29,40 | 28,30 | 28,80 | 2,13% | - |
| 20.07.2026 | 28,60 | 29,40 | 28,20 | 28,20 | 0,00% | - |
| 17.07.2026 | 28,40 | 28,70 | 28,20 | 28,20 | -0,70% | - |
| 16.07.2026 | 27,40 | 29,40 | 26,50 | 28,40 | 3,65% | - |
| 15.07.2026 | 27,80 | 29,10 | 27,10 | 27,40 | -1,08% | - |
| 14.07.2026 | 27,60 | 28,70 | 27,40 | 27,70 | 1,09% | - |
| 13.07.2026 | 27,20 | 27,70 | 26,60 | 27,40 | 1,11% | - |
| 10.07.2026 | 27,20 | 27,40 | 26,90 | 27,10 | 0,00% | - |
| 09.07.2026 | 27,20 | 29,30 | 26,90 | 27,10 | 0,37% | - |
| 08.07.2026 | 27,70 | 28,00 | 26,90 | 27,00 | -1,82% | - |
| 07.07.2026 | 27,20 | 27,80 | 26,20 | 27,50 | 1,48% | - |
| 06.07.2026 | 27,10 | 27,90 | 27,10 | 27,10 | -0,73% | - |
| 03.07.2026 | 27,40 | 27,60 | 27,20 | 27,30 | 0,74% | - |
| 02.07.2026 | 27,40 | 27,50 | 27,10 | 27,10 | -1,45% | - |
| 01.07.2026 | 27,50 | 33,40 | 26,00 | 27,50 | -3,17% | - |
| 30.06.2026 | 28,40 | 29,50 | 28,10 | 28,40 | 1,07% | - |
| 29.06.2026 | 28,10 | 28,60 | 28,10 | 28,10 | -1,40% | - |
| 26.06.2026 | 28,30 | 28,50 | 27,80 | 28,50 | 1,42% | - |
| 25.06.2026 | 28,40 | 28,50 | 28,00 | 28,10 | 0,00% | - |
| 24.06.2026 | 28,10 | 28,60 | 27,80 | 28,10 | 0,72% | - |
| 23.06.2026 | 27,30 | 28,10 | 27,00 | 27,90 | 2,20% | - |
| 22.06.2026 | 27,10 | 27,50 | 26,80 | 27,30 | 2,63% | - |
| 19.06.2026 | 27,20 | 27,40 | 26,60 | 26,60 | -1,85% | 540,00 |
| 18.06.2026 | 27,00 | 27,60 | 26,80 | 27,10 | 0,74% | - |
| 17.06.2026 | 27,40 | 27,60 | 26,70 | 26,90 | -1,47% | 180,00 |
| 16.06.2026 | 27,80 | 28,00 | 27,10 | 27,30 | -1,44% | - |
| 15.06.2026 | 28,30 | 28,50 | 27,50 | 27,70 | -1,42% | - |
| 12.06.2026 | 27,80 | 28,30 | 27,60 | 28,10 | 1,44% | - |
| 11.06.2026 | 27,30 | 28,20 | 27,30 | 27,70 | 0,00% | - |
| 10.06.2026 | 27,50 | 28,00 | 27,30 | 27,70 | 0,73% | - |
| 09.06.2026 | 26,90 | 27,70 | 26,60 | 27,50 | 2,61% | - |
| 08.06.2026 | 26,90 | 27,10 | 26,60 | 26,80 | -0,37% | - |
| 05.06.2026 | 26,30 | 27,00 | 25,90 | 26,90 | 3,86% | - |
| 04.06.2026 | 26,10 | 26,50 | 25,80 | 25,90 | -0,77% | - |
| 03.06.2026 | 25,90 | 26,10 | 25,70 | 26,10 | 0,77% | - |
| 02.06.2026 | 25,90 | 26,00 | 25,50 | 25,90 | 0,00% | - |
| 01.06.2026 | 26,30 | 26,40 | 25,90 | 25,90 | -0,77% | - |
| 29.05.2026 | 26,60 | 26,60 | 26,10 | 26,10 | -1,51% | - |
| 28.05.2026 | 26,80 | 26,80 | 25,90 | 26,50 | 0,38% | - |
| 27.05.2026 | 26,90 | 27,00 | 26,40 | 26,40 | -1,12% | - |
| 26.05.2026 | 26,60 | 26,80 | 25,90 | 26,70 | -1,84% | - |
| 25.05.2026 | 26,60 | 27,30 | 26,40 | 27,20 | 2,64% | - |
| 22.05.2026 | 26,60 | 28,10 | 26,40 | 26,50 | 0,00% | - |
| 21.05.2026 | 25,80 | 26,70 | 25,70 | 26,50 | 1,53% | - |
| 20.05.2026 | 25,30 | 26,40 | 25,20 | 26,10 | 1,56% | - |
| 19.05.2026 | 25,80 | 26,20 | 25,60 | 25,70 | 0,00% | - |
| 18.05.2026 | 25,20 | 25,80 | 25,00 | 25,70 | 2,39% | - |
| 15.05.2026 | 25,40 | 25,60 | 25,10 | 25,10 | -1,18% | - |
| 14.05.2026 | 24,60 | 25,60 | 24,60 | 25,40 | 1,20% | - |
| 13.05.2026 | 25,50 | 25,70 | 24,90 | 25,10 | -1,57% | - |
| 12.05.2026 | 25,40 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 11.05.2026 | 24,90 | 25,50 | 24,80 | 25,30 | 0,00% | - |
| 08.05.2026 | 25,70 | 25,80 | 25,30 | 25,30 | -1,56% | - |
| 07.05.2026 | 25,70 | 25,90 | 22,80 | 25,70 | -0,39% | - |
| 06.05.2026 | 25,70 | 26,00 | 25,50 | 25,80 | 0,39% | - |
| 05.05.2026 | 25,50 | 25,90 | 25,50 | 25,70 | 0,78% | - |
| 04.05.2026 | 25,40 | 25,60 | 25,30 | 25,50 | -0,78% | - |
| 30.04.2026 | 25,50 | 25,90 | 25,40 | 25,70 | 0,78% | - |
| 29.04.2026 | 26,00 | 26,10 | 25,50 | 25,50 | -1,54% | - |
| 28.04.2026 | 26,30 | 26,70 | 25,70 | 25,90 | -0,77% | - |
| 27.04.2026 | 25,90 | 26,10 | 24,70 | 26,10 | 0,77% | 7.800,00 |
| 24.04.2026 | 26,10 | 28,00 | 25,60 | 25,90 | -0,77% | 17.000,00 |
| 23.04.2026 | 25,70 | 26,30 | 25,40 | 26,10 | 1,16% | - |
| 22.04.2026 | 26,10 | 26,40 | 25,70 | 25,80 | -1,15% | - |
| 21.04.2026 | 26,10 | 26,50 | 25,90 | 26,10 | -0,76% | - |
| 20.04.2026 | 26,30 | 26,50 | 26,00 | 26,30 | 0,38% | - |
| 17.04.2026 | 25,70 | 26,30 | 25,50 | 26,20 | 1,95% | - |
| 16.04.2026 | 25,60 | 25,70 | 25,30 | 25,70 | 0,78% | - |
| 15.04.2026 | 25,50 | 25,80 | 25,30 | 25,50 | 0,00% | - |
| 14.04.2026 | 25,10 | 25,50 | 24,80 | 25,50 | 1,59% | - |
| 13.04.2026 | 25,50 | 25,60 | 25,10 | 25,10 | -0,79% | - |
| 10.04.2026 | 25,30 | 25,60 | 24,90 | 25,30 | 0,00% | - |
| 09.04.2026 | 25,30 | 25,50 | 24,70 | 25,30 | 0,80% | - |
| 08.04.2026 | 25,80 | 26,10 | 24,90 | 25,10 | -0,40% | - |
| 07.04.2026 | 25,00 | 25,30 | 24,80 | 25,20 | 0,80% | - |
| 02.04.2026 | 25,10 | 25,10 | 24,50 | 25,00 | 0,40% | - |
| 01.04.2026 | 24,90 | 25,00 | 24,70 | 24,90 | 0,00% | - |
| 31.03.2026 | 25,10 | 25,30 | 24,80 | 24,90 | -0,40% | - |
| 30.03.2026 | 24,90 | 25,30 | 24,60 | 25,00 | 1,21% | - |
| 27.03.2026 | 24,90 | 25,00 | 24,60 | 24,70 | 0,00% | - |
| 26.03.2026 | 24,80 | 25,10 | 24,60 | 24,70 | -0,80% | - |
| 25.03.2026 | 24,70 | 25,00 | 24,60 | 24,90 | 0,40% | - |
| 24.03.2026 | 24,90 | 25,20 | 24,60 | 24,80 | 0,00% | - |
| 23.03.2026 | 24,80 | 25,40 | 24,70 | 24,80 | 0,40% | - |
| 20.03.2026 | 25,50 | 25,70 | 24,70 | 24,70 | -3,14% | - |
| 19.03.2026 | 25,80 | 25,80 | 25,30 | 25,50 | -0,78% | - |
| 18.03.2026 | 25,90 | 26,00 | 25,50 | 25,70 | 0,00% | - |
| 17.03.2026 | 26,10 | 26,20 | 25,40 | 25,70 | -1,53% | - |
| 16.03.2026 | 25,90 | 26,40 | 25,80 | 26,10 | 0,77% | - |
| 13.03.2026 | 25,80 | 26,30 | 25,80 | 25,90 | 0,39% | - |
| 12.03.2026 | 25,90 | 26,10 | 25,30 | 25,80 | -0,39% | - |
| 11.03.2026 | 25,70 | 26,00 | 25,40 | 25,90 | 0,39% | - |
| 10.03.2026 | 25,70 | 26,00 | 25,50 | 25,80 | 1,57% | - |