3,060$
-1,92%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,09 | 3,10 | 3,00 | 3,06 | -1,92% | 1.849.842,00 |
| 05.03.2026 | 3,14 | 3,18 | 3,10 | 3,12 | -1,58% | 2.491.413,00 |
| 04.03.2026 | 3,15 | 3,20 | 3,07 | 3,17 | 1,60% | 7.459.503,00 |
| 03.03.2026 | 3,13 | 3,16 | 3,01 | 3,12 | -2,19% | 1.856.535,00 |
| 02.03.2026 | 3,13 | 3,19 | 3,09 | 3,19 | 0,00% | 2.067.233,00 |
| 27.02.2026 | 3,24 | 3,30 | 3,18 | 3,19 | -1,85% | 2.384.319,00 |
| 26.02.2026 | 3,15 | 3,29 | 3,15 | 3,25 | 2,85% | 2.078.770,00 |
| 25.02.2026 | 3,21 | 3,23 | 3,13 | 3,16 | -1,86% | 2.364.912,00 |
| 24.02.2026 | 3,21 | 3,23 | 3,18 | 3,22 | 0,00% | 1.693.818,00 |
| 20.02.2026 | 3,14 | 3,24 | 3,14 | 3,22 | 2,88% | 1.945.167,00 |
| 19.02.2026 | 3,14 | 3,15 | 3,03 | 3,13 | -0,63% | 2.798.669,00 |
| 18.02.2026 | 3,10 | 3,20 | 3,08 | 3,15 | 2,27% | 2.682.610,00 |
| 17.02.2026 | 3,17 | 3,19 | 3,07 | 3,08 | -2,22% | 2.388.569,00 |
| 13.02.2026 | 3,06 | 3,17 | 3,04 | 3,15 | 3,96% | 3.718.840,00 |
| 12.02.2026 | 3,11 | 3,12 | 2,91 | 3,03 | -1,30% | 3.199.344,00 |
| 11.02.2026 | 3,19 | 3,20 | 3,04 | 3,07 | -3,46% | 2.301.380,00 |
| 10.02.2026 | 3,24 | 3,28 | 3,17 | 3,18 | -1,55% | 1.659.660,00 |
| 09.02.2026 | 3,26 | 3,27 | 3,19 | 3,23 | -1,22% | 2.149.824,00 |
| 06.02.2026 | 3,25 | 3,31 | 3,21 | 3,27 | 1,24% | 2.876.020,00 |
| 05.02.2026 | 3,14 | 3,26 | 3,07 | 3,23 | 2,54% | 3.883.508,00 |
| 04.02.2026 | 2,89 | 3,23 | 2,88 | 3,15 | 11,70% | 4.861.346,00 |
| 03.02.2026 | 2,82 | 2,87 | 2,79 | 2,82 | -0,35% | 2.562.499,00 |
| 02.02.2026 | 2,82 | 2,84 | 2,79 | 2,83 | 0,00% | 2.231.427,00 |
| 30.01.2026 | 2,82 | 2,84 | 2,78 | 2,83 | -0,35% | 2.362.866,00 |
| 29.01.2026 | 2,77 | 2,85 | 2,76 | 2,84 | 2,90% | 2.361.809,00 |
| 28.01.2026 | 2,88 | 2,89 | 2,74 | 2,76 | -3,50% | 3.248.277,00 |
| 27.01.2026 | 2,90 | 2,90 | 2,82 | 2,86 | -1,72% | 3.120.733,00 |
| 26.01.2026 | 3,04 | 3,04 | 2,90 | 2,91 | -3,96% | 3.166.030,00 |
| 22.01.2026 | 3,11 | 3,16 | 3,01 | 3,03 | -2,57% | 3.326.197,00 |
| 21.01.2026 | 3,10 | 3,15 | 3,08 | 3,11 | 1,97% | 3.325.307,00 |
| 20.01.2026 | 3,05 | 3,07 | 3,01 | 3,05 | -1,61% | 2.036.362,00 |
| 16.01.2026 | 3,06 | 3,13 | 3,03 | 3,10 | 0,98% | 3.145.821,00 |
| 15.01.2026 | 3,11 | 3,14 | 3,07 | 3,07 | -0,97% | 2.843.655,00 |
| 14.01.2026 | 2,97 | 3,13 | 2,95 | 3,10 | 5,08% | 6.131.329,00 |
| 13.01.2026 | 2,94 | 2,99 | 2,91 | 2,95 | 0,34% | 2.688.540,00 |
| 12.01.2026 | 3,01 | 3,02 | 2,93 | 2,94 | -2,65% | 2.782.876,00 |
| 09.01.2026 | 2,93 | 3,04 | 2,92 | 3,02 | 3,42% | 4.451.043,00 |
| 08.01.2026 | 2,91 | 2,98 | 2,91 | 2,92 | -0,34% | 4.009.260,00 |
| 07.01.2026 | 2,93 | 2,99 | 2,92 | 2,93 | -2,66% | 2.992.626,00 |
| 06.01.2026 | 2,91 | 3,03 | 2,90 | 3,01 | 3,79% | 6.837.588,00 |
| 05.01.2026 | 2,97 | 2,98 | 2,88 | 2,90 | -1,69% | 33.590.029,00 |
| 02.01.2026 | 2,92 | 2,97 | 2,85 | 2,95 | 1,03% | 3.717.697,00 |
| 31.12.2025 | 2,98 | 2,99 | 2,90 | 2,92 | -1,68% | 3.594.648,00 |
| 30.12.2025 | 2,91 | 2,97 | 2,89 | 2,97 | 1,71% | 4.088.441,00 |
| 29.12.2025 | 2,88 | 2,94 | 2,84 | 2,92 | 1,39% | 9.287.538,00 |
| 26.12.2025 | 2,87 | 2,91 | 2,85 | 2,88 | 0,35% | 3.920.295,00 |
| 24.12.2025 | 2,86 | 2,87 | 2,83 | 2,87 | -0,35% | 4.497.659,00 |
| 23.12.2025 | 2,99 | 2,99 | 2,88 | 2,88 | -3,68% | 4.129.041,00 |
| 22.12.2025 | 3,00 | 3,03 | 2,97 | 2,99 | -0,33% | 3.732.572,00 |
| 19.12.2025 | 3,03 | 3,05 | 2,95 | 3,00 | -0,99% | 20.901.005,00 |
| 18.12.2025 | 3,07 | 3,08 | 3,02 | 3,03 | -0,66% | 3.994.597,00 |
| 17.12.2025 | 3,09 | 3,15 | 3,04 | 3,05 | -0,97% | 6.378.831,00 |
| 16.12.2025 | 3,09 | 3,11 | 3,04 | 3,08 | -0,65% | 3.728.568,00 |
| 15.12.2025 | 3,02 | 3,16 | 3,01 | 3,10 | 2,99% | 7.719.227,00 |
| 12.12.2025 | 3,02 | 3,05 | 2,98 | 3,01 | 0,00% | 3.563.852,00 |
| 11.12.2025 | 3,03 | 3,06 | 3,00 | 3,01 | -0,33% | 2.826.349,00 |
| 10.12.2025 | 3,00 | 3,09 | 3,00 | 3,02 | 0,33% | 3.890.789,00 |
| 09.12.2025 | 3,00 | 3,06 | 2,98 | 3,01 | 0,00% | 3.599.575,00 |
| 08.12.2025 | 3,08 | 3,09 | 2,99 | 3,01 | -2,90% | 4.259.882,00 |
| 05.12.2025 | 3,17 | 3,21 | 3,08 | 3,10 | -2,82% | 3.266.652,00 |
| 04.12.2025 | 3,29 | 3,32 | 3,19 | 3,19 | -3,92% | 3.443.187,00 |
| 03.12.2025 | 3,34 | 3,39 | 3,27 | 3,32 | -0,30% | 2.416.118,00 |
| 02.12.2025 | 3,36 | 3,38 | 3,33 | 3,33 | -0,89% | 1.839.810,00 |
| 01.12.2025 | 3,36 | 3,39 | 3,33 | 3,36 | -2,04% | 2.287.034,00 |
| 28.11.2025 | 3,45 | 3,46 | 3,40 | 3,43 | 0,29% | 1.339.977,00 |
| 26.11.2025 | 3,38 | 3,46 | 3,38 | 3,42 | 1,18% | 3.199.112,00 |
| 25.11.2025 | 3,37 | 3,44 | 3,36 | 3,38 | 1,20% | 2.691.697,00 |
| 24.11.2025 | 3,36 | 3,37 | 3,28 | 3,34 | -0,60% | 5.131.353,00 |
| 20.11.2025 | 3,42 | 3,47 | 3,36 | 3,36 | -0,88% | 2.011.288,00 |
| 19.11.2025 | 3,45 | 3,46 | 3,35 | 3,39 | -1,45% | 1.600.192,00 |
| 18.11.2025 | 3,35 | 3,46 | 3,34 | 3,44 | 2,38% | 2.194.249,00 |
| 17.11.2025 | 3,50 | 3,52 | 3,33 | 3,36 | -3,17% | 2.411.657,00 |
| 13.11.2025 | 3,47 | 3,51 | 3,45 | 3,47 | 0,00% | 2.174.419,00 |
| 12.11.2025 | 3,40 | 3,55 | 3,40 | 3,47 | 1,46% | 3.992.674,00 |
| 11.11.2025 | 3,36 | 3,44 | 3,36 | 3,42 | 1,18% | 1.761.683,00 |
| 10.11.2025 | 3,40 | 3,43 | 3,34 | 3,38 | -0,29% | 1.775.271,00 |
| 07.11.2025 | 3,26 | 3,42 | 3,26 | 3,39 | 4,31% | 3.582.929,00 |
| 06.11.2025 | 3,28 | 3,32 | 3,24 | 3,25 | -0,91% | 2.424.371,00 |
| 05.11.2025 | 3,30 | 3,35 | 3,23 | 3,28 | -0,61% | 3.737.134,00 |
| 04.11.2025 | 3,35 | 3,39 | 3,29 | 3,30 | -1,79% | 2.842.293,00 |
| 03.11.2025 | 3,40 | 3,42 | 3,30 | 3,36 | -2,04% | 4.863.627,00 |
| 31.10.2025 | 3,50 | 3,53 | 3,43 | 3,43 | -2,28% | 2.283.435,00 |
| 30.10.2025 | 3,48 | 3,54 | 3,45 | 3,51 | 1,45% | 2.508.370,00 |
| 29.10.2025 | 3,55 | 3,56 | 3,43 | 3,46 | -3,08% | 3.337.308,00 |
| 28.10.2025 | 3,60 | 3,63 | 3,54 | 3,57 | -1,38% | 2.626.804,00 |
| 27.10.2025 | 3,69 | 3,70 | 3,59 | 3,62 | -2,16% | 3.457.062,00 |
| 24.10.2025 | 3,73 | 3,76 | 3,64 | 3,70 | 0,27% | 3.081.227,00 |
| 23.10.2025 | 3,87 | 3,88 | 3,64 | 3,69 | -4,16% | 5.069.090,00 |
| 22.10.2025 | 3,71 | 3,89 | 3,70 | 3,85 | 4,62% | 4.593.561,00 |
| 21.10.2025 | 3,68 | 3,76 | 3,66 | 3,68 | 0,27% | 3.406.095,00 |
| 20.10.2025 | 3,71 | 3,73 | 3,63 | 3,67 | -0,54% | 1.755.682,00 |
| 17.10.2025 | 3,68 | 3,75 | 3,66 | 3,69 | 0,00% | 2.072.403,00 |
| 16.10.2025 | 3,70 | 3,77 | 3,64 | 3,69 | -1,07% | 2.510.059,00 |
| 15.10.2025 | 3,75 | 3,84 | 3,73 | 3,73 | 0,54% | 2.008.538,00 |
| 14.10.2025 | 3,64 | 3,74 | 3,62 | 3,71 | 1,37% | 2.375.237,00 |
| 13.10.2025 | 3,65 | 3,70 | 3,59 | 3,66 | 1,10% | 2.822.401,00 |
| 10.10.2025 | 3,74 | 3,76 | 3,61 | 3,62 | -3,21% | 2.657.054,00 |
| 09.10.2025 | 3,82 | 3,84 | 3,71 | 3,74 | -4,10% | 2.235.999,00 |
| 08.10.2025 | 3,92 | 3,94 | 3,87 | 3,90 | -0,51% | 2.272.762,00 |
| 07.10.2025 | 3,96 | 4,02 | 3,91 | 3,92 | -1,26% | 2.432.597,00 |