38,780$
0,44%
Echtzeit-Aktienkurs Phillips Edison & CO. Inc.
Bid:
Ask:
Aktienkurse zur Phillips Edison & CO. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 38,90 | 38,90 | 38,22 | 38,78 | 0,44% | 48.287,00 |
| 09.03.2026 | 38,42 | 38,80 | 37,77 | 38,61 | -0,30% | 206,00 |
| 06.03.2026 | 38,70 | 38,81 | 38,38 | 38,73 | -0,71% | 206,00 |
| 05.03.2026 | 39,21 | 39,21 | 38,70 | 39,00 | -1,02% | 206,00 |
| 04.03.2026 | 39,64 | 39,71 | 39,22 | 39,40 | -0,66% | 879.753,00 |
| 03.03.2026 | 39,29 | 39,82 | 38,90 | 39,66 | -0,28% | 665.382,00 |
| 02.03.2026 | 38,73 | 40,02 | 38,73 | 39,77 | 1,25% | 879.839,00 |
| 27.02.2026 | 39,26 | 40,06 | 39,07 | 39,28 | -0,25% | 1.404.367,00 |
| 26.02.2026 | 39,25 | 39,66 | 39,04 | 39,38 | 0,46% | 630.693,00 |
| 25.02.2026 | 38,76 | 39,22 | 38,74 | 39,20 | 0,69% | 571.665,00 |
| 24.02.2026 | 39,31 | 39,39 | 38,54 | 38,93 | -0,56% | 535.262,00 |
| 23.02.2026 | 39,32 | 39,71 | 39,03 | 39,15 | -0,25% | 862.514,00 |
| 20.02.2026 | 38,54 | 39,27 | 38,18 | 39,25 | 2,32% | 1.035.186,00 |
| 19.02.2026 | 38,08 | 38,42 | 37,85 | 38,36 | 0,74% | 601.834,00 |
| 18.02.2026 | 38,23 | 38,46 | 37,89 | 38,08 | -0,78% | 1.425.875,00 |
| 17.02.2026 | 38,18 | 38,58 | 38,10 | 38,38 | 0,47% | 1.098.196,00 |
| 13.02.2026 | 37,86 | 38,53 | 37,86 | 38,20 | 0,92% | 1.600.722,00 |
| 12.02.2026 | 37,97 | 38,28 | 37,47 | 37,85 | 0,40% | 1.052.304,00 |
| 11.02.2026 | 38,10 | 38,27 | 37,68 | 37,70 | -0,71% | 912.521,00 |
| 10.02.2026 | 37,43 | 38,25 | 37,20 | 37,97 | 1,36% | 782.943,00 |
| 09.02.2026 | 37,42 | 37,65 | 37,13 | 37,46 | -0,19% | 759.971,00 |
| 06.02.2026 | 37,79 | 38,67 | 37,33 | 37,53 | -0,77% | 1.640.721,00 |
| 05.02.2026 | 37,56 | 37,89 | 37,21 | 37,82 | 1,61% | 1.608.342,00 |
| 04.02.2026 | 36,73 | 37,49 | 36,73 | 37,22 | 1,97% | 855.417,00 |
| 03.02.2026 | 36,13 | 36,57 | 36,13 | 36,50 | 0,69% | 838.209,00 |
| 02.02.2026 | 36,26 | 36,41 | 36,00 | 36,25 | 0,06% | 902.022,00 |
| 30.01.2026 | 35,81 | 36,25 | 35,48 | 36,23 | 0,69% | 1.016.112,00 |
| 29.01.2026 | 35,42 | 36,04 | 35,16 | 35,98 | 2,24% | 885.417,00 |
| 28.01.2026 | 35,41 | 35,79 | 34,95 | 35,19 | -0,65% | 956.979,00 |
| 27.01.2026 | 35,65 | 35,65 | 35,14 | 35,42 | -0,53% | 549.819,00 |
| 26.01.2026 | 35,31 | 35,87 | 35,30 | 35,61 | 0,85% | 908.887,00 |
| 23.01.2026 | 35,33 | 35,57 | 35,13 | 35,31 | -0,37% | 706.765,00 |
| 22.01.2026 | 35,72 | 35,96 | 35,14 | 35,44 | -0,78% | 822.879,00 |
| 21.01.2026 | 35,90 | 35,91 | 35,30 | 35,72 | 0,03% | 673.654,00 |
| 20.01.2026 | 35,69 | 36,03 | 35,58 | 35,71 | -0,25% | 908.285,00 |
| 16.01.2026 | 35,26 | 35,81 | 35,02 | 35,80 | 1,53% | 773.092,00 |
| 15.01.2026 | 35,04 | 35,40 | 35,03 | 35,26 | 0,66% | 696.576,00 |
| 14.01.2026 | 34,82 | 35,12 | 34,75 | 35,03 | 0,40% | 557.907,00 |
| 13.01.2026 | 34,96 | 35,10 | 34,67 | 34,89 | -0,23% | 968.889,00 |
| 12.01.2026 | 34,81 | 35,13 | 34,72 | 34,97 | 0,43% | 427.312,00 |
| 09.01.2026 | 35,29 | 35,51 | 34,78 | 34,82 | -1,55% | 1.417.683,00 |
| 08.01.2026 | 35,01 | 35,65 | 35,01 | 35,37 | 0,48% | 938.330,00 |
| 07.01.2026 | 35,02 | 35,28 | 34,77 | 35,20 | 0,95% | 1.337.538,00 |
| 06.01.2026 | 34,77 | 35,11 | 34,58 | 34,87 | -0,23% | 1.123.524,00 |
| 05.01.2026 | 35,03 | 35,30 | 34,82 | 34,95 | -0,91% | 1.116.647,00 |