35,180$
0,43%
Echtzeit-Aktienkurs Phillips Edison & CO. Inc.
Bid:
Ask:
Aktienkurse zur Phillips Edison & CO. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 34,76 | 35,77 | 34,76 | 35,20 | 0,49% | 747.495,00 |
| 30.06.2025 | 34,91 | 35,06 | 34,41 | 35,03 | 0,37% | 758.520,00 |
| 27.06.2025 | 35,18 | 35,39 | 34,83 | 34,90 | -0,31% | 1.234.587,00 |
| 26.06.2025 | 34,66 | 35,40 | 34,62 | 35,01 | 1,54% | 1.143.978,00 |
| 25.06.2025 | 35,42 | 35,61 | 34,42 | 34,48 | -3,06% | 663.284,00 |
| 24.06.2025 | 35,95 | 36,09 | 35,52 | 35,57 | -1,00% | 611.581,00 |
| 23.06.2025 | 35,50 | 35,95 | 35,36 | 35,93 | 1,50% | 457.971,00 |
| 20.06.2025 | 35,90 | 35,90 | 35,27 | 35,40 | 0,17% | 1.096.495,00 |
| 18.06.2025 | 35,00 | 35,50 | 34,98 | 35,34 | 0,74% | 439.671,00 |
| 17.06.2025 | 34,76 | 35,34 | 34,76 | 35,08 | -0,20% | 696.327,00 |
| 16.06.2025 | 35,40 | 35,72 | 35,02 | 35,15 | -0,85% | 627.016,00 |
| 13.06.2025 | 35,58 | 35,59 | 35,19 | 35,45 | -0,76% | 685.259,00 |
| 12.06.2025 | 35,49 | 35,78 | 35,47 | 35,72 | -0,08% | 575.899,00 |
| 11.06.2025 | 36,27 | 36,50 | 35,58 | 35,75 | -1,35% | 797.240,00 |
| 10.06.2025 | 36,07 | 36,55 | 36,02 | 36,24 | 0,47% | 509.006,00 |
| 09.06.2025 | 35,95 | 36,17 | 35,58 | 36,07 | 0,95% | 803.171,00 |
| 06.06.2025 | 35,67 | 35,76 | 35,44 | 35,73 | 1,02% | 507.323,00 |
| 05.06.2025 | 35,60 | 35,60 | 35,15 | 35,37 | -0,67% | 643.545,00 |
| 04.06.2025 | 35,67 | 35,72 | 35,42 | 35,61 | 0,03% | 1.489.024,00 |
| 03.06.2025 | 35,76 | 36,00 | 35,56 | 35,60 | -0,97% | 681.962,00 |
| 02.06.2025 | 35,14 | 35,96 | 34,78 | 35,95 | 1,38% | 2.141.989,00 |
| 30.05.2025 | 35,44 | 35,80 | 35,19 | 35,46 | 0,06% | 1.100.531,00 |
| 29.05.2025 | 34,80 | 35,62 | 34,80 | 35,44 | 1,84% | 794.460,00 |
| 28.05.2025 | 34,85 | 34,97 | 34,58 | 34,80 | -0,29% | 547.758,00 |
| 27.05.2025 | 34,27 | 35,00 | 34,17 | 34,90 | 2,83% | 817.802,00 |
| 23.05.2025 | 33,96 | 34,14 | 33,71 | 33,94 | -0,59% | 1.700.013,00 |
| 22.05.2025 | 34,33 | 34,35 | 33,97 | 34,14 | -0,61% | 813.980,00 |
| 21.05.2025 | 35,14 | 35,16 | 34,34 | 34,35 | -3,08% | 839.991,00 |
| 20.05.2025 | 35,98 | 36,10 | 35,33 | 35,44 | -2,10% | 571.134,00 |
| 19.05.2025 | 35,88 | 36,28 | 35,86 | 36,20 | -0,22% | 443.431,00 |
| 16.05.2025 | 35,73 | 36,30 | 35,61 | 36,28 | 1,09% | 585.535,00 |
| 15.05.2025 | 35,49 | 35,94 | 35,32 | 35,89 | 1,64% | 484.674,00 |
| 14.05.2025 | 35,69 | 35,69 | 34,95 | 35,31 | -1,06% | 516.715,00 |
| 13.05.2025 | 36,58 | 36,58 | 35,64 | 35,69 | -1,92% | 918.219,00 |
| 12.05.2025 | 36,00 | 36,53 | 35,96 | 36,39 | 2,19% | 852.665,00 |
| 09.05.2025 | 35,26 | 35,66 | 35,13 | 35,61 | 1,08% | 991.790,00 |
| 08.05.2025 | 35,59 | 35,79 | 34,96 | 35,23 | -0,79% | 465.788,00 |
| 07.05.2025 | 35,66 | 35,80 | 35,34 | 35,51 | 0,28% | 1.110.982,00 |
| 06.05.2025 | 35,26 | 35,55 | 34,94 | 35,41 | 0,00% | 510.955,00 |
| 05.05.2025 | 35,40 | 35,76 | 35,16 | 35,41 | -0,39% | 690.499,00 |
| 02.05.2025 | 35,39 | 35,65 | 35,14 | 35,55 | 1,69% | 501.593,00 |
| 01.05.2025 | 34,94 | 35,26 | 34,31 | 34,96 | 0,81% | 720.999,00 |
| 30.04.2025 | 34,91 | 35,18 | 34,30 | 34,68 | -0,77% | 1.040.682,00 |
| 29.04.2025 | 35,00 | 35,28 | 34,64 | 34,95 | -0,17% | 864.238,00 |
| 28.04.2025 | 34,93 | 35,15 | 34,51 | 35,01 | -0,20% | 847.474,00 |
| 25.04.2025 | 34,94 | 35,29 | 34,21 | 35,08 | -0,40% | 1.259.650,00 |
| 24.04.2025 | 35,79 | 35,79 | 35,17 | 35,22 | -1,59% | 1.114.962,00 |
| 23.04.2025 | 36,26 | 36,69 | 35,56 | 35,79 | -0,72% | 536.011,00 |
| 22.04.2025 | 36,01 | 36,33 | 35,69 | 36,05 | 2,15% | 728.061,00 |
| 21.04.2025 | 36,00 | 36,02 | 34,95 | 35,29 | -2,46% | 666.311,00 |
| 17.04.2025 | 35,58 | 36,53 | 35,58 | 36,18 | 1,80% | 652.048,00 |
| 16.04.2025 | 35,36 | 35,93 | 35,25 | 35,54 | 0,51% | 796.867,00 |
| 15.04.2025 | 35,50 | 35,79 | 35,26 | 35,36 | -0,39% | 793.185,00 |
| 14.04.2025 | 35,08 | 35,69 | 34,99 | 35,50 | 1,28% | 950.533,00 |
| 11.04.2025 | 34,32 | 35,14 | 33,86 | 35,05 | 1,54% | 825.267,00 |
| 10.04.2025 | 34,41 | 35,10 | 33,54 | 34,52 | -1,15% | 1.248.445,00 |
| 09.04.2025 | 33,02 | 35,09 | 32,40 | 34,92 | 4,15% | 2.271.151,00 |
| 08.04.2025 | 34,98 | 35,10 | 33,19 | 33,53 | -2,42% | 1.757.979,00 |
| 07.04.2025 | 34,17 | 35,26 | 33,04 | 34,36 | -1,77% | 1.436.499,00 |
| 04.04.2025 | 35,71 | 36,09 | 34,81 | 34,98 | -3,00% | 1.038.505,00 |
| 03.04.2025 | 36,89 | 37,01 | 35,98 | 36,06 | -3,40% | 869.234,00 |
| 02.04.2025 | 36,58 | 37,41 | 36,58 | 37,33 | 1,28% | 761.409,00 |
| 01.04.2025 | 36,50 | 36,94 | 36,10 | 36,86 | 1,07% | 1.077.117,00 |
| 31.03.2025 | 35,96 | 36,66 | 35,94 | 36,47 | 1,42% | 795.976,00 |
| 28.03.2025 | 35,92 | 36,02 | 35,58 | 35,96 | 0,76% | 733.584,00 |
| 27.03.2025 | 36,06 | 36,26 | 35,61 | 35,69 | -0,81% | 608.554,00 |
| 26.03.2025 | 35,65 | 36,01 | 35,51 | 35,98 | 0,93% | 751.374,00 |
| 25.03.2025 | 35,89 | 36,02 | 35,51 | 35,65 | -0,34% | 851.464,00 |
| 24.03.2025 | 35,33 | 35,82 | 35,15 | 35,77 | 2,40% | 653.804,00 |
| 21.03.2025 | 34,95 | 35,14 | 34,65 | 34,93 | -0,94% | 1.198.357,00 |
| 20.03.2025 | 34,99 | 35,39 | 34,87 | 35,26 | 0,34% | 578.300,00 |
| 19.03.2025 | 35,16 | 35,41 | 34,76 | 35,14 | -0,03% | 441.437,00 |
| 18.03.2025 | 35,08 | 35,50 | 34,90 | 35,15 | 0,06% | 582.664,00 |
| 17.03.2025 | 34,70 | 35,26 | 34,64 | 35,13 | 0,92% | 493.181,00 |
| 14.03.2025 | 34,67 | 34,89 | 34,39 | 34,81 | 1,10% | 664.403,00 |
| 13.03.2025 | 35,02 | 35,19 | 34,33 | 34,43 | -1,40% | 515.114,00 |
| 12.03.2025 | 35,17 | 35,24 | 34,86 | 34,92 | -0,65% | 514.812,00 |
| 11.03.2025 | 35,56 | 35,70 | 34,74 | 35,15 | -0,99% | 823.284,00 |
| 10.03.2025 | 35,79 | 36,32 | 35,13 | 35,50 | -1,25% | 831.217,00 |
| 07.03.2025 | 36,30 | 36,48 | 35,83 | 35,95 | -0,55% | 839.712,00 |
| 06.03.2025 | 36,51 | 36,63 | 36,07 | 36,15 | -1,61% | 488.339,00 |
| 05.03.2025 | 36,21 | 37,00 | 36,21 | 36,74 | 0,55% | 505.566,00 |
| 04.03.2025 | 37,25 | 37,44 | 36,54 | 36,54 | -1,80% | 635.185,00 |
| 03.03.2025 | 37,07 | 37,65 | 37,06 | 37,21 | 0,03% | 810.374,00 |
| 28.02.2025 | 36,54 | 37,25 | 36,48 | 37,20 | 2,39% | 1.047.134,00 |
| 27.02.2025 | 36,07 | 36,47 | 35,96 | 36,33 | 0,89% | 517.244,00 |
| 26.02.2025 | 36,15 | 36,27 | 35,88 | 36,01 | -0,28% | 350.140,00 |
| 25.02.2025 | 35,61 | 36,34 | 35,55 | 36,11 | 1,78% | 583.467,00 |
| 24.02.2025 | 35,36 | 35,88 | 35,21 | 35,48 | 0,65% | 418.215,00 |
| 21.02.2025 | 35,50 | 35,61 | 35,06 | 35,25 | -0,37% | 586.849,00 |
| 20.02.2025 | 35,58 | 35,85 | 35,33 | 35,38 | -1,15% | 387.631,00 |
| 19.02.2025 | 36,03 | 36,23 | 35,69 | 35,79 | -1,05% | 558.894,00 |
| 18.02.2025 | 36,23 | 36,70 | 36,14 | 36,17 | -1,12% | 508.176,00 |
| 14.02.2025 | 37,25 | 37,42 | 36,50 | 36,58 | -1,77% | 786.399,00 |
| 13.02.2025 | 37,23 | 37,33 | 36,88 | 37,24 | 0,59% | 690.120,00 |
| 12.02.2025 | 36,46 | 37,33 | 36,46 | 37,02 | -0,27% | 611.678,00 |
| 11.02.2025 | 36,66 | 37,22 | 36,58 | 37,12 | 0,81% | 553.916,00 |
| 10.02.2025 | 37,07 | 37,24 | 36,69 | 36,82 | -1,34% | 662.855,00 |
| 07.02.2025 | 36,61 | 37,42 | 36,19 | 37,32 | 1,94% | 712.170,00 |
| 06.02.2025 | 36,91 | 36,95 | 36,36 | 36,61 | -0,68% | 596.241,00 |