3,500$
-7,41%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 3,68 | 3,71 | 3,41 | 3,50 | -7,41% | 3.524.011,00 |
| 09.04.2025 | 3,61 | 3,87 | 3,42 | 3,78 | 3,28% | 6.033.058,00 |
| 08.04.2025 | 4,01 | 4,05 | 3,63 | 3,66 | -5,91% | 3.723.308,00 |
| 07.04.2025 | 3,90 | 4,10 | 3,72 | 3,89 | -2,75% | 4.236.273,00 |
| 04.04.2025 | 3,93 | 4,13 | 3,83 | 4,00 | -0,25% | 5.078.540,00 |
| 03.04.2025 | 4,20 | 4,23 | 4,01 | 4,01 | -10,69% | 3.113.116,00 |
| 02.04.2025 | 4,45 | 4,52 | 4,39 | 4,49 | 0,67% | 1.891.396,00 |
| 01.04.2025 | 4,49 | 4,50 | 4,39 | 4,46 | 0,00% | 1.748.045,00 |
| 31.03.2025 | 4,41 | 4,50 | 4,37 | 4,46 | 0,45% | 1.835.807,00 |
| 28.03.2025 | 4,51 | 4,53 | 4,40 | 4,44 | -1,55% | 1.318.960,00 |
| 27.03.2025 | 4,53 | 4,58 | 4,48 | 4,51 | -0,88% | 1.490.125,00 |
| 26.03.2025 | 4,51 | 4,55 | 4,48 | 4,55 | 0,89% | 1.193.680,00 |
| 25.03.2025 | 4,53 | 4,57 | 4,50 | 4,51 | -0,88% | 1.620.902,00 |
| 24.03.2025 | 4,54 | 4,58 | 4,51 | 4,55 | 1,56% | 1.898.311,00 |
| 21.03.2025 | 4,58 | 4,63 | 4,48 | 4,48 | -3,03% | 4.688.357,00 |
| 20.03.2025 | 4,59 | 4,66 | 4,56 | 4,62 | -0,22% | 1.538.144,00 |
| 19.03.2025 | 4,62 | 4,65 | 4,53 | 4,63 | 0,65% | 3.406.789,00 |
| 18.03.2025 | 4,63 | 4,66 | 4,57 | 4,60 | -0,43% | 1.459.344,00 |
| 17.03.2025 | 4,54 | 4,67 | 4,54 | 4,62 | 1,99% | 1.645.159,00 |
| 14.03.2025 | 4,52 | 4,54 | 4,40 | 4,53 | 2,03% | 1.668.471,00 |
| 13.03.2025 | 4,56 | 4,63 | 4,44 | 4,44 | -2,20% | 2.235.261,00 |
| 12.03.2025 | 4,58 | 4,64 | 4,52 | 4,54 | 0,67% | 2.324.886,00 |
| 11.03.2025 | 4,61 | 4,66 | 4,51 | 4,51 | -1,31% | 2.843.367,00 |
| 10.03.2025 | 4,65 | 4,74 | 4,54 | 4,57 | -2,14% | 2.756.730,00 |
| 07.03.2025 | 4,61 | 4,72 | 4,59 | 4,67 | 0,65% | 2.346.426,00 |
| 06.03.2025 | 4,67 | 4,69 | 4,57 | 4,64 | -2,11% | 4.342.592,00 |
| 05.03.2025 | 4,72 | 4,81 | 4,63 | 4,74 | 0,21% | 2.756.440,00 |
| 04.03.2025 | 4,79 | 4,84 | 4,67 | 4,73 | -2,07% | 2.818.458,00 |
| 03.03.2025 | 5,05 | 5,09 | 4,80 | 4,83 | -4,36% | 2.220.419,00 |
| 28.02.2025 | 4,96 | 5,05 | 4,94 | 5,05 | 2,64% | 1.693.549,00 |
| 27.02.2025 | 4,92 | 5,03 | 4,91 | 4,92 | 0,82% | 1.279.920,00 |
| 26.02.2025 | 4,85 | 4,90 | 4,81 | 4,88 | 1,24% | 880.694,00 |
| 25.02.2025 | 4,83 | 4,90 | 4,77 | 4,82 | 1,05% | 2.105.892,00 |
| 24.02.2025 | 4,92 | 4,92 | 4,75 | 4,77 | -1,65% | 3.225.317,00 |
| 21.02.2025 | 5,00 | 5,03 | 4,83 | 4,85 | -2,22% | 1.906.815,00 |
| 20.02.2025 | 4,95 | 5,01 | 4,87 | 4,96 | 0,20% | 1.537.205,00 |
| 19.02.2025 | 4,84 | 4,99 | 4,81 | 4,95 | 1,02% | 2.237.490,00 |
| 18.02.2025 | 4,88 | 4,93 | 4,84 | 4,90 | 0,41% | 1.328.875,00 |
| 14.02.2025 | 4,91 | 4,98 | 4,87 | 4,88 | -0,61% | 1.071.331,00 |
| 13.02.2025 | 4,90 | 4,95 | 4,83 | 4,91 | 0,82% | 1.438.319,00 |
| 12.02.2025 | 4,90 | 4,94 | 4,82 | 4,87 | -2,99% | 1.593.816,00 |
| 11.02.2025 | 4,90 | 5,04 | 4,89 | 5,02 | 1,41% | 1.925.853,00 |
| 10.02.2025 | 4,98 | 5,00 | 4,87 | 4,95 | -0,20% | 1.558.390,00 |
| 07.02.2025 | 4,98 | 4,99 | 4,81 | 4,96 | 0,61% | 2.806.119,00 |
| 06.02.2025 | 5,07 | 5,09 | 4,92 | 4,93 | -3,14% | 3.722.351,00 |
| 05.02.2025 | 5,07 | 5,13 | 4,82 | 5,09 | -5,04% | 7.954.329,00 |
| 04.02.2025 | 5,38 | 5,44 | 5,28 | 5,36 | 0,19% | 2.270.662,00 |
| 03.02.2025 | 5,40 | 5,44 | 5,30 | 5,35 | -2,55% | 2.229.305,00 |
| 31.01.2025 | 5,45 | 5,53 | 5,40 | 5,49 | 0,18% | 2.651.612,00 |
| 30.01.2025 | 5,31 | 5,56 | 5,29 | 5,48 | 5,59% | 1.809.713,00 |
| 29.01.2025 | 5,34 | 5,38 | 5,18 | 5,19 | -2,99% | 2.351.485,00 |
| 28.01.2025 | 5,38 | 5,41 | 5,29 | 5,35 | -1,11% | 2.432.933,00 |
| 27.01.2025 | 5,33 | 5,51 | 5,30 | 5,41 | 1,12% | 1.961.020,00 |
| 24.01.2025 | 5,33 | 5,37 | 5,21 | 5,35 | 0,75% | 2.281.217,00 |
| 23.01.2025 | 5,27 | 5,39 | 5,24 | 5,31 | -0,93% | 4.443.830,00 |
| 22.01.2025 | 5,43 | 5,56 | 5,35 | 5,36 | -0,19% | 3.473.161,00 |
| 21.01.2025 | 5,39 | 5,46 | 5,34 | 5,37 | 0,37% | 1.467.501,00 |
| 17.01.2025 | 5,25 | 5,40 | 5,25 | 5,35 | 3,48% | 3.234.219,00 |
| 16.01.2025 | 5,12 | 5,22 | 5,11 | 5,17 | 0,78% | 1.050.293,00 |
| 15.01.2025 | 5,17 | 5,23 | 5,08 | 5,13 | 2,60% | 1.271.468,00 |
| 14.01.2025 | 5,06 | 5,11 | 4,97 | 5,00 | -0,60% | 2.737.634,00 |
| 13.01.2025 | 4,89 | 5,06 | 4,87 | 5,03 | 2,03% | 2.236.246,00 |
| 10.01.2025 | 5,05 | 5,07 | 4,91 | 4,93 | -4,27% | 2.756.566,00 |
| 08.01.2025 | 5,19 | 5,24 | 5,08 | 5,15 | -4,45% | 2.859.684,00 |
| 07.01.2025 | 5,58 | 5,64 | 5,31 | 5,39 | -3,06% | 3.659.132,00 |
| 06.01.2025 | 5,70 | 5,75 | 5,56 | 5,56 | -1,77% | 2.330.443,00 |
| 03.01.2025 | 5,66 | 5,76 | 5,63 | 5,66 | 0,53% | 1.756.869,00 |
| 02.01.2025 | 5,64 | 5,71 | 5,54 | 5,63 | 0,54% | 1.831.221,00 |
| 31.12.2024 | 5,54 | 5,67 | 5,54 | 5,60 | 2,00% | 1.771.429,00 |
| 30.12.2024 | 5,52 | 5,53 | 5,39 | 5,49 | -0,36% | 1.014.500,00 |
| 27.12.2024 | 5,60 | 5,64 | 5,50 | 5,51 | -1,78% | 947.822,00 |
| 26.12.2024 | 5,58 | 5,72 | 5,57 | 5,61 | -0,18% | 991.266,00 |
| 24.12.2024 | 5,44 | 5,64 | 5,37 | 5,62 | 3,88% | 777.765,00 |
| 23.12.2024 | 5,37 | 5,42 | 5,29 | 5,41 | 0,37% | 1.648.234,00 |
| 20.12.2024 | 5,24 | 5,54 | 5,24 | 5,39 | 0,94% | 8.878.772,00 |
| 19.12.2024 | 5,48 | 5,55 | 5,33 | 5,34 | -1,48% | 1.795.374,00 |
| 18.12.2024 | 5,84 | 5,90 | 5,40 | 5,42 | -7,19% | 2.387.383,00 |
| 17.12.2024 | 5,78 | 5,87 | 5,75 | 5,84 | 0,17% | 1.602.932,00 |
| 16.12.2024 | 5,71 | 5,90 | 5,68 | 5,83 | 1,92% | 2.689.822,00 |
| 13.12.2024 | 5,61 | 5,77 | 5,47 | 5,72 | 1,78% | 1.627.652,00 |
| 12.12.2024 | 5,64 | 5,79 | 5,62 | 5,62 | -1,23% | 1.175.729,00 |
| 11.12.2024 | 5,60 | 5,74 | 5,56 | 5,69 | 1,79% | 1.794.347,00 |
| 10.12.2024 | 5,75 | 5,79 | 5,57 | 5,59 | -2,78% | 1.186.899,00 |
| 09.12.2024 | 5,69 | 5,84 | 5,66 | 5,75 | 2,31% | 1.823.611,00 |
| 06.12.2024 | 5,66 | 5,69 | 5,54 | 5,62 | 0,54% | 1.569.909,00 |
| 05.12.2024 | 5,55 | 5,69 | 5,53 | 5,59 | 0,00% | 2.204.337,00 |
| 04.12.2024 | 5,55 | 5,63 | 5,54 | 5,59 | 0,90% | 1.051.444,00 |
| 03.12.2024 | 5,63 | 5,64 | 5,43 | 5,54 | -1,77% | 1.240.806,00 |
| 02.12.2024 | 5,62 | 5,70 | 5,50 | 5,64 | 0,71% | 1.962.657,00 |
| 29.11.2024 | 5,80 | 5,82 | 5,60 | 5,60 | -2,95% | 1.500.519,00 |
| 27.11.2024 | 5,75 | 5,85 | 5,70 | 5,77 | 1,23% | 2.003.514,00 |
| 26.11.2024 | 5,73 | 5,76 | 5,58 | 5,70 | -1,04% | 2.017.410,00 |
| 25.11.2024 | 5,62 | 5,88 | 5,62 | 5,76 | 3,78% | 4.211.919,00 |
| 22.11.2024 | 5,58 | 5,65 | 5,51 | 5,55 | 2,97% | 1.581.713,00 |
| 20.11.2024 | 5,32 | 5,40 | 5,23 | 5,39 | 0,94% | 1.225.096,00 |
| 19.11.2024 | 5,18 | 5,35 | 5,13 | 5,34 | 2,69% | 1.137.235,00 |
| 18.11.2024 | 5,20 | 5,26 | 5,13 | 5,20 | 0,00% | 1.593.170,00 |
| 15.11.2024 | 5,25 | 5,31 | 5,12 | 5,20 | -0,38% | 1.476.905,00 |
| 14.11.2024 | 5,27 | 5,32 | 5,20 | 5,22 | 0,00% | 1.377.049,00 |
| 13.11.2024 | 5,29 | 5,30 | 5,20 | 5,22 | 0,00% | 1.456.261,00 |