31,063$
0,59%
Echtzeit-Aktienkurs BRIXMOR PROPERTY GROUP INC.
Bid:
Ask:
Aktienkurse zur BRIXMOR PROPERTY GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 31,23 | 31,29 | 30,80 | 30,88 | -1,50% | 1.856.511,00 |
| 07.07.2026 | 31,29 | 31,63 | 31,17 | 31,35 | 1,10% | 2.476.073,00 |
| 06.07.2026 | 31,19 | 31,23 | 30,96 | 31,01 | -0,61% | 2.453.473,00 |
| 02.07.2026 | 31,09 | 31,24 | 30,97 | 31,20 | -0,10% | 2.286.610,00 |
| 01.07.2026 | 31,63 | 31,63 | 31,15 | 31,23 | -0,95% | 3.084.863,00 |
| 30.06.2026 | 31,99 | 32,05 | 31,53 | 31,53 | -2,08% | 2.503.128,00 |
| 29.06.2026 | 32,32 | 32,32 | 32,02 | 32,20 | -0,77% | 2.345.992,00 |
| 26.06.2026 | 32,30 | 32,46 | 32,11 | 32,45 | 1,12% | 3.416.219,00 |
| 25.06.2026 | 31,96 | 32,16 | 31,72 | 32,09 | 0,44% | 2.465.121,00 |
| 24.06.2026 | 31,89 | 32,19 | 31,75 | 31,95 | 0,57% | 2.384.307,00 |
| 23.06.2026 | 31,37 | 31,81 | 31,05 | 31,77 | 1,89% | 2.476.466,00 |
| 22.06.2026 | 30,89 | 31,38 | 30,89 | 31,18 | 0,86% | 2.215.353,00 |
| 19.06.2026 | 30,95 | 31,11 | 30,90 | 30,91 | 0,01% | - |
| 18.06.2026 | 31,15 | 31,29 | 30,82 | 30,91 | -0,13% | 3.611.196,00 |
| 17.06.2026 | 31,57 | 31,81 | 30,79 | 30,95 | -2,55% | 3.279.256,00 |
| 16.06.2026 | 32,14 | 32,39 | 31,54 | 31,76 | -0,84% | 2.481.673,00 |
| 15.06.2026 | 32,67 | 32,70 | 31,88 | 32,03 | -1,69% | 2.513.144,00 |
| 12.06.2026 | 32,43 | 32,80 | 32,27 | 32,58 | 1,24% | 2.021.337,00 |
| 11.06.2026 | 32,18 | 32,49 | 32,05 | 32,18 | 1,00% | 1.899.016,00 |
| 10.06.2026 | 31,96 | 32,30 | 31,79 | 31,86 | 0,09% | 2.117.039,00 |
| 09.06.2026 | 31,15 | 31,91 | 31,00 | 31,83 | 2,91% | 3.283.472,00 |
| 08.06.2026 | 31,00 | 31,14 | 30,76 | 30,93 | -0,16% | 2.364.562,00 |
| 05.06.2026 | 30,33 | 31,05 | 30,33 | 30,98 | 2,08% | 1.747.906,00 |
| 04.06.2026 | 30,58 | 30,66 | 30,12 | 30,35 | 0,53% | 2.555.273,00 |
| 03.06.2026 | 30,02 | 30,35 | 29,86 | 30,19 | 0,27% | 2.093.440,00 |
| 02.06.2026 | 30,04 | 30,20 | 29,65 | 30,11 | 0,13% | 3.652.450,00 |
| 01.06.2026 | 30,37 | 30,49 | 30,03 | 30,07 | -1,60% | 2.016.082,00 |
| 29.05.2026 | 30,68 | 30,92 | 30,51 | 30,56 | -0,68% | 4.626.319,00 |
| 28.05.2026 | 30,94 | 30,94 | 30,57 | 30,77 | -0,49% | 2.134.168,00 |
| 27.05.2026 | 31,11 | 31,21 | 30,83 | 30,92 | -0,74% | 2.419.762,00 |
| 26.05.2026 | 30,76 | 31,16 | 30,69 | 31,15 | 1,01% | 2.730.489,00 |
| 22.05.2026 | 30,90 | 30,99 | 30,68 | 30,84 | -0,06% | 3.256.176,00 |
| 21.05.2026 | 30,30 | 30,89 | 30,11 | 30,86 | 1,45% | 2.934.370,00 |
| 20.05.2026 | 29,97 | 30,44 | 29,83 | 30,42 | 1,88% | 2.255.202,00 |
| 19.05.2026 | 30,04 | 30,13 | 29,83 | 29,86 | -0,53% | 2.481.115,00 |
| 18.05.2026 | 29,53 | 30,05 | 29,35 | 30,02 | 2,67% | 2.781.448,00 |
| 15.05.2026 | 29,55 | 29,55 | 29,16 | 29,24 | -0,85% | 1.720.655,00 |
| 14.05.2026 | 29,45 | 29,73 | 29,35 | 29,49 | 0,51% | 2.177.282,00 |
| 13.05.2026 | 29,82 | 29,87 | 29,24 | 29,34 | -2,00% | 2.812.761,00 |
| 12.05.2026 | 30,02 | 30,07 | 29,69 | 29,94 | 0,34% | 2.292.755,00 |
| 11.05.2026 | 29,94 | 30,13 | 29,65 | 29,84 | 0,00% | 2.604.798,00 |
| 08.05.2026 | 30,15 | 30,31 | 29,83 | 29,84 | -0,83% | 3.079.380,00 |
| 07.05.2026 | 30,28 | 30,28 | 29,79 | 30,09 | -0,66% | 2.346.507,00 |
| 06.05.2026 | 30,24 | 30,45 | 30,20 | 30,29 | 0,56% | 1.959.098,00 |
| 05.05.2026 | 29,75 | 30,22 | 29,75 | 30,12 | 0,80% | 2.516.105,00 |
| 04.05.2026 | 29,61 | 29,93 | 29,60 | 29,88 | 0,37% | 2.359.085,00 |
| 01.05.2026 | 30,15 | 30,21 | 29,68 | 29,77 | -1,06% | 3.199.368,00 |
| 30.04.2026 | 29,76 | 30,28 | 29,70 | 30,09 | 0,87% | 2.788.031,00 |
| 29.04.2026 | 30,29 | 30,49 | 29,76 | 29,83 | -1,88% | 3.256.799,00 |
| 28.04.2026 | 31,48 | 31,49 | 29,99 | 30,40 | -0,33% | 5.664.363,00 |
| 27.04.2026 | 30,18 | 30,70 | 30,18 | 30,50 | 0,49% | 2.586.334,00 |
| 24.04.2026 | 30,45 | 30,84 | 30,26 | 30,35 | -0,69% | 2.629.913,00 |
| 23.04.2026 | 30,37 | 30,65 | 30,31 | 30,56 | 1,26% | 2.454.615,00 |
| 22.04.2026 | 30,75 | 30,80 | 30,06 | 30,18 | -1,73% | 2.436.074,00 |
| 21.04.2026 | 30,89 | 31,03 | 30,62 | 30,71 | -0,84% | 2.426.994,00 |
| 20.04.2026 | 30,87 | 31,04 | 30,79 | 30,97 | 0,16% | 2.544.459,00 |
| 17.04.2026 | 30,35 | 30,96 | 30,30 | 30,92 | 2,11% | 2.213.217,00 |
| 16.04.2026 | 30,07 | 30,38 | 30,05 | 30,28 | 0,53% | 1.735.455,00 |
| 15.04.2026 | 29,71 | 30,14 | 29,66 | 30,12 | 0,23% | 2.076.256,00 |
| 14.04.2026 | 29,49 | 30,10 | 29,42 | 30,05 | 1,42% | 2.044.873,00 |
| 13.04.2026 | 29,63 | 29,73 | 29,40 | 29,63 | -0,27% | 1.635.645,00 |
| 10.04.2026 | 29,55 | 29,87 | 29,46 | 29,71 | 0,47% | 2.995.931,00 |
| 09.04.2026 | 29,35 | 29,83 | 29,28 | 29,57 | 0,68% | 1.865.739,00 |
| 08.04.2026 | 29,52 | 29,58 | 29,31 | 29,37 | 0,51% | 2.500.900,00 |
| 07.04.2026 | 28,87 | 29,35 | 28,86 | 29,22 | 1,11% | 1.341.652,00 |
| 06.04.2026 | 28,81 | 29,04 | 28,70 | 28,90 | 0,00% | 1.878.096,00 |
| 02.04.2026 | 28,56 | 28,96 | 28,37 | 28,90 | 0,14% | 2.772.365,00 |
| 01.04.2026 | 28,69 | 28,97 | 28,69 | 28,86 | 0,21% | 3.204.526,00 |
| 31.03.2026 | 28,99 | 29,20 | 28,57 | 28,80 | 0,35% | 3.267.341,00 |
| 30.03.2026 | 28,66 | 28,95 | 28,47 | 28,70 | 1,13% | 2.295.512,00 |
| 27.03.2026 | 29,07 | 29,07 | 28,30 | 28,38 | -0,91% | 2.022.727,00 |
| 26.03.2026 | 28,70 | 28,96 | 28,55 | 28,64 | -0,24% | 1.115.581,00 |
| 25.03.2026 | 28,77 | 28,90 | 28,49 | 28,71 | -0,03% | 1.579.590,00 |
| 24.03.2026 | 28,65 | 29,22 | 28,63 | 28,72 | -0,42% | 2.988.319,00 |
| 23.03.2026 | 29,07 | 29,32 | 28,81 | 28,84 | 0,45% | 2.516.342,00 |
| 20.03.2026 | 29,52 | 29,53 | 28,50 | 28,71 | -2,68% | 4.845.391,00 |
| 19.03.2026 | 29,58 | 29,72 | 29,34 | 29,50 | -0,17% | 2.806.778,00 |
| 18.03.2026 | 29,67 | 29,91 | 29,54 | 29,55 | -0,67% | 1.894.422,00 |
| 17.03.2026 | 30,18 | 30,21 | 29,72 | 29,75 | -0,73% | 2.638.486,00 |
| 16.03.2026 | 29,97 | 30,30 | 29,86 | 29,97 | 1,08% | 2.269.794,00 |
| 13.03.2026 | 29,92 | 30,13 | 29,59 | 29,65 | -0,13% | 2.465.225,00 |
| 12.03.2026 | 29,74 | 29,99 | 29,46 | 29,69 | -0,74% | 2.656.258,00 |
| 11.03.2026 | 29,81 | 29,92 | 29,57 | 29,91 | 0,07% | 1.464.886,00 |
| 10.03.2026 | 29,77 | 30,26 | 29,57 | 29,89 | -0,13% | 3.469.699,00 |
| 09.03.2026 | 29,88 | 30,03 | 29,32 | 29,93 | -0,47% | 3.708.323,00 |
| 06.03.2026 | 30,01 | 30,14 | 29,75 | 30,07 | -0,46% | 2.748.405,00 |
| 05.03.2026 | 30,29 | 30,50 | 30,15 | 30,21 | -1,24% | 3.047.966,00 |
| 04.03.2026 | 30,63 | 30,68 | 30,28 | 30,59 | -0,16% | 1.761.675,00 |
| 03.03.2026 | 30,20 | 30,67 | 29,78 | 30,64 | 0,03% | 3.376.606,00 |
| 02.03.2026 | 30,16 | 30,71 | 30,04 | 30,63 | 1,19% | 2.946.941,00 |
| 27.02.2026 | 30,33 | 30,68 | 30,17 | 30,27 | -0,69% | 4.376.579,00 |
| 26.02.2026 | 30,21 | 30,51 | 30,08 | 30,48 | 1,26% | 4.240.183,00 |
| 25.02.2026 | 29,73 | 30,11 | 29,50 | 30,10 | 0,97% | 3.849.239,00 |
| 24.02.2026 | 29,76 | 29,93 | 29,60 | 29,81 | 0,07% | 3.731.385,00 |
| 23.02.2026 | 29,62 | 29,97 | 29,59 | 29,79 | 0,44% | 4.360.612,00 |
| 20.02.2026 | 29,50 | 29,71 | 29,23 | 29,66 | 1,13% | 3.130.360,00 |
| 19.02.2026 | 29,22 | 29,44 | 29,16 | 29,33 | 0,27% | 1.972.297,00 |
| 18.02.2026 | 29,63 | 29,67 | 29,23 | 29,25 | -1,22% | 2.222.049,00 |
| 17.02.2026 | 29,47 | 29,65 | 29,12 | 29,61 | 1,09% | 2.047.435,00 |
| 13.02.2026 | 29,10 | 29,42 | 28,95 | 29,29 | 0,93% | 3.133.022,00 |