3,070$
-4,36%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 3,11 | 3,12 | 3,04 | 3,07 | -4,36% | 1.806.202,00 |
| 07.07.2026 | 3,31 | 3,35 | 3,21 | 3,21 | -2,13% | 2.458.288,00 |
| 06.07.2026 | 3,25 | 3,31 | 3,21 | 3,28 | 1,23% | 1.730.903,00 |
| 02.07.2026 | 3,23 | 3,28 | 3,23 | 3,24 | 0,93% | 2.022.308,00 |
| 01.07.2026 | 3,17 | 3,23 | 3,14 | 3,21 | 1,26% | 1.229.028,00 |
| 30.06.2026 | 3,23 | 3,23 | 3,16 | 3,17 | -2,16% | 2.072.652,00 |
| 29.06.2026 | 3,25 | 3,26 | 3,20 | 3,24 | -1,22% | 2.018.388,00 |
| 26.06.2026 | 3,17 | 3,29 | 3,17 | 3,28 | 4,13% | 4.543.840,00 |
| 25.06.2026 | 3,13 | 3,19 | 3,07 | 3,15 | 0,96% | 1.616.956,00 |
| 24.06.2026 | 3,20 | 3,23 | 3,10 | 3,12 | -1,27% | 2.183.694,00 |
| 23.06.2026 | 3,07 | 3,19 | 3,07 | 3,16 | 2,27% | 1.783.652,00 |
| 22.06.2026 | 3,07 | 3,13 | 3,07 | 3,09 | 0,00% | 1.102.071,00 |
| 18.06.2026 | 3,09 | 3,16 | 3,06 | 3,09 | 0,65% | 3.383.787,00 |
| 17.06.2026 | 3,17 | 3,20 | 3,05 | 3,07 | -4,06% | 2.589.898,00 |
| 16.06.2026 | 3,24 | 3,26 | 3,19 | 3,20 | 0,00% | 1.265.079,00 |
| 15.06.2026 | 3,25 | 3,26 | 3,18 | 3,20 | -1,23% | 1.084.928,00 |
| 12.06.2026 | 3,24 | 3,27 | 3,22 | 3,24 | 0,93% | 1.149.128,00 |
| 11.06.2026 | 3,23 | 3,27 | 3,17 | 3,21 | 0,00% | 1.254.540,00 |
| 10.06.2026 | 3,29 | 3,31 | 3,20 | 3,21 | -2,13% | 1.905.078,00 |
| 09.06.2026 | 3,24 | 3,31 | 3,23 | 3,28 | 2,50% | 2.720.900,00 |
| 08.06.2026 | 3,20 | 3,23 | 3,18 | 3,20 | 0,95% | 1.432.125,00 |
| 05.06.2026 | 3,11 | 3,22 | 3,11 | 3,17 | 1,60% | 2.015.369,00 |
| 04.06.2026 | 3,09 | 3,17 | 3,05 | 3,12 | 2,30% | 1.961.602,00 |
| 03.06.2026 | 3,10 | 3,15 | 3,05 | 3,05 | -2,56% | 1.780.521,00 |
| 02.06.2026 | 3,07 | 3,16 | 3,06 | 3,13 | 1,62% | 1.052.354,00 |
| 01.06.2026 | 3,06 | 3,14 | 3,03 | 3,08 | -0,65% | 1.605.499,00 |
| 29.05.2026 | 3,05 | 3,14 | 3,04 | 3,10 | 1,31% | 2.663.488,00 |
| 28.05.2026 | 3,00 | 3,08 | 3,00 | 3,06 | 0,99% | 1.476.233,00 |
| 27.05.2026 | 3,03 | 3,07 | 3,01 | 3,03 | 0,66% | 1.410.363,00 |
| 26.05.2026 | 2,99 | 3,05 | 2,99 | 3,01 | 0,33% | 883.298,00 |
| 22.05.2026 | 2,99 | 3,03 | 2,96 | 3,00 | 0,67% | 1.380.435,00 |
| 21.05.2026 | 2,94 | 3,01 | 2,90 | 2,98 | 0,68% | 1.386.854,00 |
| 20.05.2026 | 2,94 | 2,99 | 2,93 | 2,96 | 0,68% | 1.258.368,00 |
| 19.05.2026 | 3,01 | 3,03 | 2,93 | 2,94 | -2,97% | 1.553.507,00 |
| 18.05.2026 | 2,99 | 3,05 | 2,99 | 3,03 | 1,34% | 1.272.516,00 |
| 15.05.2026 | 2,99 | 3,02 | 2,94 | 2,99 | -2,29% | 1.295.523,00 |
| 14.05.2026 | 3,04 | 3,15 | 3,04 | 3,06 | 1,32% | 1.392.289,00 |
| 13.05.2026 | 3,02 | 3,03 | 2,99 | 3,02 | -0,66% | 1.206.382,00 |
| 12.05.2026 | 3,06 | 3,06 | 2,98 | 3,04 | 0,00% | 1.529.023,00 |
| 11.05.2026 | 3,12 | 3,13 | 3,02 | 3,04 | -2,25% | 1.871.642,00 |
| 08.05.2026 | 3,11 | 3,15 | 3,10 | 3,11 | 0,00% | 1.476.814,00 |
| 07.05.2026 | 3,02 | 3,17 | 3,02 | 3,11 | 2,98% | 2.462.474,00 |
| 06.05.2026 | 3,06 | 3,10 | 3,01 | 3,02 | -0,33% | 1.991.322,00 |
| 05.05.2026 | 2,94 | 3,05 | 2,93 | 3,03 | 3,77% | 1.872.859,00 |
| 04.05.2026 | 2,99 | 3,06 | 2,91 | 2,92 | -3,31% | 1.433.570,00 |
| 01.05.2026 | 3,05 | 3,05 | 2,98 | 3,02 | -0,33% | 2.191.108,00 |
| 30.04.2026 | 3,01 | 3,06 | 2,99 | 3,03 | 1,00% | 1.260.814,00 |
| 29.04.2026 | 3,05 | 3,09 | 2,97 | 3,00 | -2,60% | 1.617.773,00 |
| 28.04.2026 | 3,00 | 3,10 | 2,97 | 3,08 | 2,67% | 3.082.017,00 |
| 27.04.2026 | 3,03 | 3,08 | 2,98 | 3,00 | -1,96% | 3.430.852,00 |
| 24.04.2026 | 2,88 | 3,06 | 2,88 | 3,06 | 4,44% | 2.340.812,00 |
| 23.04.2026 | 2,83 | 2,95 | 2,80 | 2,93 | 0,34% | 2.644.707,00 |
| 22.04.2026 | 2,96 | 2,98 | 2,90 | 2,92 | -0,68% | 2.086.303,00 |
| 21.04.2026 | 2,99 | 3,03 | 2,92 | 2,94 | -1,67% | 2.692.143,00 |
| 20.04.2026 | 2,91 | 2,99 | 2,91 | 2,99 | 1,01% | 3.445.634,00 |
| 17.04.2026 | 2,84 | 2,97 | 2,83 | 2,96 | 4,59% | 2.306.133,00 |
| 16.04.2026 | 2,80 | 2,84 | 2,79 | 2,83 | 0,71% | 2.001.042,00 |
| 15.04.2026 | 2,76 | 2,82 | 2,75 | 2,81 | 1,81% | 1.794.832,00 |
| 14.04.2026 | 2,66 | 2,77 | 2,65 | 2,76 | 2,99% | 2.106.230,00 |
| 13.04.2026 | 2,62 | 2,70 | 2,61 | 2,68 | 0,75% | 2.172.770,00 |
| 10.04.2026 | 2,64 | 2,71 | 2,62 | 2,66 | 0,38% | 1.819.488,00 |
| 09.04.2026 | 2,63 | 2,65 | 2,61 | 2,65 | 0,00% | 2.045.256,00 |
| 08.04.2026 | 2,72 | 2,75 | 2,63 | 2,65 | 0,76% | 2.085.547,00 |
| 07.04.2026 | 2,64 | 2,67 | 2,60 | 2,63 | -0,38% | 1.516.846,00 |
| 06.04.2026 | 2,56 | 2,65 | 2,52 | 2,64 | 2,72% | 2.083.174,00 |
| 02.04.2026 | 2,55 | 2,61 | 2,52 | 2,57 | -3,02% | 1.754.457,00 |
| 01.04.2026 | 2,71 | 2,72 | 2,58 | 2,65 | -2,21% | 4.099.650,00 |
| 31.03.2026 | 2,66 | 2,72 | 2,60 | 2,71 | 3,44% | 3.568.890,00 |
| 30.03.2026 | 2,51 | 2,63 | 2,47 | 2,62 | 6,07% | 3.210.986,00 |
| 27.03.2026 | 2,60 | 2,62 | 2,47 | 2,47 | -5,00% | 4.430.313,00 |
| 26.03.2026 | 2,66 | 2,73 | 2,59 | 2,60 | -2,62% | 3.546.758,00 |
| 25.03.2026 | 2,73 | 2,74 | 2,65 | 2,67 | -0,74% | 1.972.822,00 |
| 24.03.2026 | 2,77 | 2,78 | 2,68 | 2,69 | -3,24% | 3.516.030,00 |
| 23.03.2026 | 2,83 | 2,88 | 2,77 | 2,78 | 0,00% | 3.854.715,00 |
| 20.03.2026 | 2,89 | 2,90 | 2,78 | 2,78 | -3,47% | 5.043.405,00 |
| 19.03.2026 | 2,88 | 2,93 | 2,84 | 2,88 | -1,03% | 3.411.439,00 |
| 18.03.2026 | 2,93 | 2,95 | 2,89 | 2,91 | -1,69% | 2.303.395,00 |
| 17.03.2026 | 2,94 | 2,99 | 2,92 | 2,96 | 2,07% | 3.434.775,00 |
| 16.03.2026 | 2,94 | 2,95 | 2,89 | 2,90 | 0,00% | 2.224.213,00 |
| 13.03.2026 | 3,01 | 3,04 | 2,89 | 2,90 | -2,68% | 2.571.115,00 |
| 12.03.2026 | 2,95 | 3,00 | 2,93 | 2,98 | -0,33% | 2.087.193,00 |
| 11.03.2026 | 3,02 | 3,02 | 2,94 | 2,99 | -1,32% | 2.425.045,00 |
| 10.03.2026 | 3,06 | 3,06 | 2,98 | 3,03 | -1,30% | 3.006.760,00 |
| 09.03.2026 | 2,94 | 3,09 | 2,92 | 3,07 | 0,33% | 3.760.625,00 |
| 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 | 0,31% | 1.693.818,00 |
| 23.02.2026 | 3,22 | 3,24 | 3,19 | 3,21 | -0,31% | 1.381.729,00 |
| 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 |