2,637€
-0,42%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,52 | 2,60 | 2,50 | 2,60 | 3,92% | 5.044,00 |
| 04.05.2026 | 2,59 | 2,61 | 2,49 | 2,50 | -2,83% | 2.062,00 |
| 30.04.2026 | 2,56 | 2,61 | 2,55 | 2,58 | 0,35% | - |
| 29.04.2026 | 2,63 | 2,64 | 2,55 | 2,57 | -2,95% | 676,00 |
| 28.04.2026 | 2,56 | 2,64 | 2,53 | 2,64 | 3,16% | 219,00 |
| 27.04.2026 | 2,63 | 2,64 | 2,53 | 2,56 | -1,31% | 60,00 |
| 24.04.2026 | 2,51 | 2,60 | 2,44 | 2,60 | 3,38% | 3.369,00 |
| 23.04.2026 | 2,47 | 2,53 | 2,39 | 2,51 | 0,52% | 1.218,00 |
| 22.04.2026 | 2,51 | 2,54 | 2,48 | 2,50 | -0,48% | 2.400,00 |
| 21.04.2026 | 2,55 | 2,56 | 2,48 | 2,51 | -0,83% | 195,00 |
| 20.04.2026 | 2,49 | 2,53 | 2,47 | 2,53 | 0,80% | 964,00 |
| 17.04.2026 | 2,42 | 2,51 | 2,37 | 2,51 | 4,67% | 737,00 |
| 16.04.2026 | 2,38 | 2,42 | 2,37 | 2,40 | 0,97% | - |
| 15.04.2026 | 2,34 | 2,39 | 2,32 | 2,38 | 1,58% | - |
| 14.04.2026 | 2,28 | 2,35 | 2,25 | 2,34 | 2,95% | 1.835,00 |
| 13.04.2026 | 2,26 | 2,29 | 2,23 | 2,27 | 0,18% | 3.587,00 |
| 10.04.2026 | 2,26 | 2,31 | 2,24 | 2,27 | 0,35% | 308,00 |
| 09.04.2026 | 2,27 | 2,28 | 2,23 | 2,26 | -0,66% | 115,00 |
| 08.04.2026 | 2,30 | 2,36 | 2,25 | 2,28 | 0,13% | 5.440,00 |
| 07.04.2026 | 2,29 | 2,31 | 2,25 | 2,27 | 1,79% | 664,00 |
| 02.04.2026 | 2,23 | 2,26 | 2,19 | 2,23 | -2,57% | 7.157,00 |
| 01.04.2026 | 2,35 | 2,36 | 2,23 | 2,29 | -2,13% | 2.187,00 |
| 31.03.2026 | 2,30 | 2,35 | 2,26 | 2,34 | 2,63% | 3.006,00 |
| 30.03.2026 | 2,15 | 2,29 | 2,15 | 2,28 | 6,24% | 625,00 |
| 27.03.2026 | 2,27 | 2,29 | 2,14 | 2,15 | -4,91% | 536,00 |
| 26.03.2026 | 2,31 | 2,36 | 2,25 | 2,26 | -2,50% | 700,00 |
| 25.03.2026 | 2,33 | 2,40 | 2,30 | 2,32 | -0,56% | 6.600,00 |
| 24.03.2026 | 2,39 | 2,43 | 2,32 | 2,33 | -2,47% | 2.750,00 |
| 23.03.2026 | 2,40 | 2,48 | 2,39 | 2,39 | -0,75% | 136,00 |
| 20.03.2026 | 2,48 | 2,51 | 2,41 | 2,41 | -3,06% | 902,00 |
| 19.03.2026 | 2,54 | 2,54 | 2,46 | 2,48 | -2,01% | 3.638,00 |
| 18.03.2026 | 2,58 | 2,59 | 2,52 | 2,53 | -1,29% | 462,00 |
| 17.03.2026 | 2,51 | 2,59 | 2,51 | 2,57 | 1,82% | - |
| 16.03.2026 | 2,56 | 2,57 | 2,51 | 2,52 | -0,71% | 1.484,00 |
| 13.03.2026 | 2,59 | 2,64 | 2,53 | 2,54 | -2,08% | 4.775,00 |
| 12.03.2026 | 2,59 | 2,60 | 2,54 | 2,59 | 0,08% | - |
| 11.03.2026 | 2,56 | 2,61 | 2,54 | 2,59 | -0,38% | 3.800,00 |
| 10.03.2026 | 2,62 | 2,64 | 2,57 | 2,60 | -1,10% | 2.000,00 |
| 09.03.2026 | 2,64 | 2,65 | 2,52 | 2,63 | 0,15% | 102,00 |
| 06.03.2026 | 2,68 | 2,70 | 2,59 | 2,63 | -2,12% | 378,00 |
| 05.03.2026 | 2,71 | 2,74 | 2,68 | 2,68 | -1,51% | - |
| 04.03.2026 | 2,69 | 2,75 | 2,64 | 2,72 | 1,19% | 10.330,00 |
| 03.03.2026 | 2,73 | 2,75 | 2,61 | 2,69 | -1,07% | 3.340,00 |
| 02.03.2026 | 2,72 | 2,73 | 2,64 | 2,72 | 0,93% | 290,00 |
| 27.02.2026 | 2,77 | 2,78 | 2,70 | 2,70 | -2,60% | 184,00 |
| 26.02.2026 | 2,68 | 2,79 | 2,67 | 2,77 | 3,44% | 1.092,00 |
| 25.02.2026 | 2,73 | 2,74 | 2,65 | 2,68 | -2,34% | - |
| 24.02.2026 | 2,73 | 2,74 | 2,69 | 2,74 | 0,62% | - |
| 23.02.2026 | 2,73 | 2,74 | 2,70 | 2,72 | -0,55% | 180,00 |
| 20.02.2026 | 2,67 | 2,75 | 2,67 | 2,74 | 2,62% | - |
| 19.02.2026 | 2,68 | 2,69 | 2,57 | 2,67 | -0,37% | 2.300,00 |
| 18.02.2026 | 2,61 | 2,71 | 2,60 | 2,68 | 2,88% | 1.158,00 |
| 17.02.2026 | 2,66 | 2,69 | 2,59 | 2,60 | -2,11% | 20.252,00 |
| 16.02.2026 | 2,66 | 2,66 | 2,65 | 2,66 | 0,19% | 4.944,00 |
| 13.02.2026 | 2,56 | 2,67 | 2,55 | 2,65 | 3,96% | 508,00 |
| 12.02.2026 | 2,58 | 2,63 | 2,46 | 2,55 | -0,97% | 1.221,00 |
| 11.02.2026 | 2,67 | 2,71 | 2,56 | 2,58 | -3,41% | 646,00 |
| 10.02.2026 | 2,71 | 2,75 | 2,67 | 2,67 | -1,40% | 5.528,00 |
| 09.02.2026 | 2,76 | 2,77 | 2,68 | 2,71 | -2,20% | 186,00 |
| 06.02.2026 | 2,74 | 2,80 | 2,72 | 2,77 | 0,65% | 462,00 |
| 05.02.2026 | 2,67 | 2,76 | 2,61 | 2,75 | 3,07% | 4.599,00 |
| 04.02.2026 | 2,39 | 2,73 | 2,38 | 2,67 | 12,62% | 17.731,00 |
| 03.02.2026 | 2,40 | 2,46 | 2,36 | 2,37 | -1,70% | 768,00 |
| 02.02.2026 | 2,40 | 2,41 | 2,36 | 2,41 | 0,58% | 1.205,00 |
| 30.01.2026 | 2,39 | 2,40 | 2,34 | 2,40 | 0,80% | 349,00 |
| 29.01.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 2,59% | 5.540,00 |
| 28.01.2026 | 2,38 | 2,41 | 2,30 | 2,32 | -2,44% | 1.780,00 |
| 27.01.2026 | 2,45 | 2,46 | 2,36 | 2,38 | -3,38% | 1.852,00 |
| 26.01.2026 | 2,56 | 2,56 | 2,44 | 2,46 | -4,21% | 40.954,00 |
| 23.01.2026 | 2,57 | 2,62 | 2,56 | 2,57 | -0,16% | 16.379,00 |
| 22.01.2026 | 2,66 | 2,69 | 2,57 | 2,57 | -3,56% | 646,00 |
| 21.01.2026 | 2,61 | 2,69 | 2,61 | 2,67 | 2,11% | 1.462,00 |
| 20.01.2026 | 2,66 | 2,66 | 2,57 | 2,61 | -1,95% | 616,00 |
| 19.01.2026 | 2,67 | 2,68 | 2,66 | 2,66 | -0,71% | 3.128,00 |
| 16.01.2026 | 2,64 | 2,69 | 2,62 | 2,68 | 1,36% | 2.600,00 |
| 15.01.2026 | 2,68 | 2,70 | 2,64 | 2,65 | -0,97% | 3.645,00 |
| 14.01.2026 | 2,54 | 2,68 | 2,53 | 2,67 | 5,03% | 3.989,00 |
| 13.01.2026 | 2,52 | 2,56 | 2,50 | 2,54 | 1,07% | - |
| 12.01.2026 | 2,60 | 2,60 | 2,51 | 2,52 | -3,04% | - |
| 09.01.2026 | 2,52 | 2,61 | 2,51 | 2,60 | 3,26% | 82,00 |
| 08.01.2026 | 2,52 | 2,56 | 2,50 | 2,51 | -0,20% | - |
| 07.01.2026 | 2,52 | 2,56 | 2,49 | 2,52 | -2,74% | 3.574,00 |
| 06.01.2026 | 2,48 | 2,59 | 2,48 | 2,59 | 4,27% | 1.462,00 |
| 05.01.2026 | 2,51 | 2,57 | 2,46 | 2,48 | -0,68% | 11.204,00 |
| 02.01.2026 | 2,49 | 2,53 | 2,43 | 2,50 | 0,97% | 322,00 |
| 30.12.2025 | 2,48 | 2,48 | 2,45 | 2,48 | -0,16% | - |
| 29.12.2025 | 2,45 | 2,50 | 2,41 | 2,48 | 1,22% | 672,00 |
| 23.12.2025 | 2,54 | 2,54 | 2,44 | 2,45 | -3,62% | 4.080,00 |
| 22.12.2025 | 2,56 | 2,57 | 2,53 | 2,54 | -0,78% | 2.925,00 |
| 19.12.2025 | 2,60 | 2,60 | 2,52 | 2,56 | -1,20% | 9.117,00 |
| 18.12.2025 | 2,61 | 2,62 | 2,58 | 2,59 | -0,69% | 7.440,00 |
| 17.12.2025 | 2,63 | 2,68 | 2,59 | 2,61 | -0,46% | - |
| 16.12.2025 | 2,63 | 2,64 | 2,58 | 2,62 | -0,23% | 16.890,00 |
| 15.12.2025 | 2,57 | 2,69 | 2,56 | 2,63 | 2,18% | 1.553,00 |
| 12.12.2025 | 2,57 | 2,59 | 2,53 | 2,57 | 0,00% | 8.100,00 |
| 11.12.2025 | 2,58 | 2,60 | 2,56 | 2,57 | -0,39% | 76,00 |
| 10.12.2025 | 2,58 | 2,65 | 2,58 | 2,58 | -0,08% | 8.385,00 |
| 09.12.2025 | 2,59 | 2,63 | 2,57 | 2,59 | -0,23% | 5.028,00 |
| 08.12.2025 | 2,66 | 2,67 | 2,57 | 2,59 | -3,00% | 31.206,00 |
| 05.12.2025 | 2,74 | 2,78 | 2,65 | 2,67 | -3,12% | 4.234,00 |