38,740$
-0,87%
Echtzeit-Aktienkurs Phillips Edison & CO. Inc.
Bid:
Ask:
Aktienkurse zur Phillips Edison & CO. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 39,21 | 39,21 | 38,53 | 38,74 | -0,84% | 51.535,00 |
| 08.09.2026 | 38,80 | 39,09 | 38,79 | 39,07 | 0,28% | 661.361,00 |
| 04.09.2026 | 38,90 | 39,51 | 38,90 | 38,96 | -0,56% | 472.241,00 |
| 03.09.2026 | 39,51 | 39,61 | 39,13 | 39,18 | -0,08% | 662.994,00 |
| 02.09.2026 | 39,21 | 39,40 | 38,60 | 39,21 | 0,75% | 1.010.807,00 |
| 01.09.2026 | 38,65 | 38,98 | 38,53 | 38,92 | 0,70% | 683.482,00 |
| 31.08.2026 | 39,07 | 39,18 | 38,50 | 38,65 | -1,07% | 986.763,00 |
| 28.08.2026 | 39,36 | 39,62 | 39,01 | 39,07 | -0,38% | 589.948,00 |
| 27.08.2026 | 39,31 | 39,37 | 39,20 | 39,22 | -1,15% | 466.468,00 |
| 26.08.2026 | 39,95 | 39,95 | 39,61 | 39,68 | -0,59% | 560.747,00 |
| 25.08.2026 | 39,80 | 40,15 | 39,56 | 39,91 | 0,72% | 853.927,00 |
| 24.08.2026 | 39,50 | 39,70 | 39,34 | 39,63 | 0,90% | 753.704,00 |
| 21.08.2026 | 39,56 | 39,56 | 38,89 | 39,27 | -0,38% | 1.488.221,00 |
| 20.08.2026 | 39,68 | 39,89 | 39,39 | 39,42 | -1,18% | 788.566,00 |
| 19.08.2026 | 39,93 | 40,06 | 39,70 | 39,89 | 0,38% | 666.242,00 |
| 18.08.2026 | 40,03 | 40,48 | 39,70 | 39,74 | -0,53% | 933.420,00 |
| 17.08.2026 | 40,24 | 40,30 | 39,82 | 39,95 | -1,36% | 725.636,00 |
| 14.08.2026 | 40,44 | 40,91 | 40,39 | 40,50 | 0,19% | 563.843,00 |
| 13.08.2026 | 40,23 | 40,54 | 40,23 | 40,43 | 0,74% | 524.646,00 |
| 12.08.2026 | 39,74 | 40,53 | 39,42 | 40,13 | 1,16% | 537.824,00 |
| 11.08.2026 | 39,74 | 40,23 | 39,30 | 39,67 | -0,87% | 709.446,00 |
| 10.08.2026 | 40,46 | 40,59 | 39,94 | 40,02 | -1,79% | 698.022,00 |
| 07.08.2026 | 40,72 | 40,87 | 40,40 | 40,75 | 0,07% | 576.358,00 |
| 06.08.2026 | 41,87 | 42,30 | 40,69 | 40,72 | -2,07% | 908.986,00 |
| 05.08.2026 | 41,61 | 41,96 | 41,20 | 41,58 | -0,08% | 1.036.909,00 |
| 04.08.2026 | 41,98 | 42,29 | 41,29 | 41,62 | -1,37% | 778.752,00 |
| 03.08.2026 | 42,56 | 42,79 | 42,04 | 42,20 | -0,69% | 943.416,00 |
| 31.07.2026 | 42,17 | 42,63 | 42,07 | 42,49 | 0,12% | 808.918,00 |
| 30.07.2026 | 42,64 | 42,81 | 42,07 | 42,44 | -0,82% | 581.502,00 |
| 29.07.2026 | 42,57 | 43,12 | 42,57 | 42,79 | 0,35% | 997.105,00 |
| 28.07.2026 | 43,76 | 43,76 | 42,60 | 42,64 | -1,59% | 1.535.644,00 |
| 27.07.2026 | 43,33 | 43,88 | 43,28 | 43,33 | -0,46% | 1.036.892,00 |
| 24.07.2026 | 44,05 | 44,05 | 42,81 | 43,53 | 1,99% | 1.162.158,00 |
| 23.07.2026 | 43,36 | 43,40 | 42,42 | 42,68 | -1,59% | 926.405,00 |
| 22.07.2026 | 43,74 | 43,78 | 43,25 | 43,37 | -0,48% | 856.870,00 |
| 21.07.2026 | 43,94 | 43,94 | 43,32 | 43,58 | -0,43% | 990.596,00 |
| 20.07.2026 | 43,81 | 44,26 | 43,71 | 43,77 | -0,55% | 626.273,00 |
| 17.07.2026 | 43,87 | 44,38 | 43,59 | 44,01 | 0,64% | 898.106,00 |
| 16.07.2026 | 42,44 | 43,79 | 42,42 | 43,73 | 3,41% | 850.598,00 |
| 15.07.2026 | 42,39 | 42,72 | 41,99 | 42,29 | -0,40% | 827.434,00 |
| 14.07.2026 | 42,21 | 42,56 | 42,17 | 42,46 | 0,74% | 700.601,00 |
| 13.07.2026 | 42,06 | 42,26 | 41,99 | 42,15 | 0,67% | 607.599,00 |
| 10.07.2026 | 42,05 | 42,21 | 41,66 | 41,87 | -0,30% | 560.230,00 |
| 09.07.2026 | 41,92 | 42,20 | 41,92 | 42,00 | 0,08% | 693.994,00 |
| 08.07.2026 | 42,24 | 42,34 | 41,77 | 41,96 | -0,75% | 837.765,00 |
| 07.07.2026 | 42,13 | 42,65 | 42,01 | 42,28 | 1,18% | 696.949,00 |
| 06.07.2026 | 41,97 | 42,01 | 41,75 | 41,78 | -0,67% | 562.203,00 |
| 02.07.2026 | 41,56 | 42,11 | 41,56 | 42,06 | 1,15% | 1.123.743,00 |
| 01.07.2026 | 42,00 | 42,00 | 41,38 | 41,58 | -0,07% | 1.193.858,00 |
| 30.06.2026 | 42,00 | 42,30 | 41,57 | 41,61 | -1,47% | 1.026.462,00 |
| 29.06.2026 | 42,02 | 42,33 | 41,88 | 42,23 | -0,26% | 1.555.067,00 |
| 26.06.2026 | 42,28 | 42,70 | 42,13 | 42,34 | 0,31% | 4.328.344,00 |
| 25.06.2026 | 41,99 | 42,32 | 41,80 | 42,21 | 0,14% | 1.069.762,00 |
| 24.06.2026 | 41,99 | 42,41 | 41,98 | 42,15 | 0,86% | 1.448.625,00 |
| 23.06.2026 | 41,35 | 41,88 | 41,26 | 41,79 | 1,70% | 1.157.862,00 |
| 22.06.2026 | 40,56 | 41,37 | 40,56 | 41,09 | 0,98% | 900.315,00 |
| 18.06.2026 | 40,64 | 40,91 | 40,42 | 40,69 | 0,47% | 1.906.472,00 |
| 17.06.2026 | 41,25 | 41,55 | 40,18 | 40,50 | -2,62% | 913.129,00 |
| 16.06.2026 | 41,64 | 41,77 | 41,31 | 41,59 | 0,27% | 1.613.111,00 |
| 15.06.2026 | 41,65 | 41,81 | 41,26 | 41,48 | -1,19% | 1.174.923,00 |
| 12.06.2026 | 41,73 | 42,22 | 41,72 | 41,98 | 1,11% | 1.055.140,00 |
| 11.06.2026 | 41,76 | 41,98 | 41,50 | 41,52 | -0,10% | 984.863,00 |
| 10.06.2026 | 41,70 | 42,26 | 41,51 | 41,56 | -0,38% | 881.753,00 |
| 09.06.2026 | 40,64 | 42,02 | 40,61 | 41,72 | 3,10% | 1.256.291,00 |
| 08.06.2026 | 40,31 | 40,59 | 40,12 | 40,47 | 0,38% | 1.136.593,00 |
| 05.06.2026 | 39,35 | 40,48 | 39,35 | 40,31 | 2,91% | 948.919,00 |
| 04.06.2026 | 39,47 | 39,65 | 38,81 | 39,17 | 0,49% | 767.748,00 |
| 03.06.2026 | 39,19 | 39,48 | 38,97 | 38,98 | -0,89% | 737.346,00 |
| 02.06.2026 | 39,27 | 39,86 | 39,12 | 39,33 | 0,13% | 710.460,00 |
| 01.06.2026 | 39,89 | 39,99 | 39,27 | 39,28 | -2,17% | 739.222,00 |
| 29.05.2026 | 40,57 | 40,84 | 40,09 | 40,15 | -1,30% | 900.851,00 |
| 28.05.2026 | 40,92 | 41,07 | 40,62 | 40,68 | -0,44% | 990.359,00 |
| 27.05.2026 | 40,67 | 40,94 | 40,47 | 40,86 | 0,12% | 829.440,00 |
| 26.05.2026 | 40,32 | 40,93 | 40,28 | 40,81 | 1,27% | 1.126.099,00 |
| 22.05.2026 | 40,46 | 40,53 | 40,23 | 40,30 | -0,57% | 956.121,00 |
| 21.05.2026 | 39,76 | 40,58 | 39,34 | 40,53 | 1,35% | 703.208,00 |
| 20.05.2026 | 39,61 | 40,03 | 39,38 | 39,99 | 1,06% | 1.159.790,00 |
| 19.05.2026 | 40,12 | 40,13 | 39,55 | 39,57 | -1,08% | 1.024.308,00 |
| 18.05.2026 | 39,35 | 40,08 | 39,35 | 40,00 | 1,81% | 644.610,00 |
| 15.05.2026 | 39,70 | 39,80 | 39,19 | 39,29 | -1,08% | 935.924,00 |
| 14.05.2026 | 39,51 | 40,14 | 39,36 | 39,72 | 0,89% | 1.070.854,00 |
| 13.05.2026 | 39,40 | 39,53 | 39,04 | 39,37 | -0,71% | 654.529,00 |
| 12.05.2026 | 39,94 | 39,95 | 39,48 | 39,65 | -0,15% | 744.855,00 |
| 11.05.2026 | 39,70 | 39,98 | 39,55 | 39,71 | -0,03% | 592.581,00 |
| 08.05.2026 | 39,98 | 40,14 | 39,68 | 39,72 | -0,75% | 694.552,00 |
| 07.05.2026 | 40,36 | 40,50 | 39,82 | 40,02 | -0,66% | 2.461.467,00 |
| 06.05.2026 | 39,93 | 40,35 | 39,93 | 40,29 | 0,84% | 809.143,00 |
| 05.05.2026 | 39,68 | 40,05 | 39,58 | 39,95 | 0,66% | 666.263,00 |
| 04.05.2026 | 39,62 | 39,96 | 38,90 | 39,69 | -0,45% | 620.855,00 |
| 01.05.2026 | 40,24 | 40,27 | 39,79 | 39,87 | -0,73% | 717.465,00 |
| 30.04.2026 | 39,72 | 40,28 | 39,72 | 40,17 | 0,82% | 812.205,00 |
| 29.04.2026 | 39,95 | 40,29 | 39,67 | 39,84 | -1,26% | 829.708,00 |
| 28.04.2026 | 40,59 | 40,71 | 40,14 | 40,35 | 0,42% | 1.113.735,00 |
| 27.04.2026 | 39,55 | 40,27 | 39,55 | 40,18 | 1,82% | 1.468.390,00 |
| 24.04.2026 | 38,61 | 39,50 | 38,45 | 39,46 | 1,19% | 1.530.241,00 |
| 23.04.2026 | 39,12 | 39,25 | 38,30 | 39,00 | 1,97% | 1.290.652,00 |
| 22.04.2026 | 39,06 | 39,13 | 38,01 | 38,24 | -1,62% | 582.971,00 |
| 21.04.2026 | 39,14 | 39,33 | 38,85 | 38,87 | -1,17% | 608.281,00 |
| 20.04.2026 | 39,45 | 39,65 | 39,23 | 39,33 | -0,66% | 659.956,00 |
| 17.04.2026 | 38,96 | 39,66 | 38,72 | 39,59 | 1,85% | 605.804,00 |