30,210$
-1,24%
Echtzeit-Aktienkurs BRIXMOR PROPERTY GROUP INC.
Bid:
Ask:
Aktienkurse zur BRIXMOR PROPERTY GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 30,29 | 30,50 | 30,15 | 30,21 | -1,24% | 3.047.965,00 |
| 04.03.2026 | 30,61 | 30,68 | 30,28 | 30,59 | -0,16% | 1.761.674,00 |
| 03.03.2026 | 30,23 | 30,67 | 29,78 | 30,64 | 0,03% | 3.376.606,00 |
| 02.03.2026 | 30,31 | 30,71 | 30,04 | 30,63 | 1,19% | 2.946.940,00 |
| 27.02.2026 | 30,35 | 30,68 | 30,17 | 30,27 | -0,69% | 4.376.578,00 |
| 26.02.2026 | 30,12 | 30,51 | 30,08 | 30,48 | 1,26% | 4.240.183,00 |
| 25.02.2026 | 29,80 | 30,11 | 29,50 | 30,10 | 0,97% | 3.849.238,00 |
| 24.02.2026 | 29,76 | 29,93 | 29,60 | 29,81 | 0,51% | 3.731.384,00 |
| 20.02.2026 | 29,48 | 29,71 | 29,23 | 29,66 | 1,13% | 3.121.024,00 |
| 19.02.2026 | 29,16 | 29,44 | 29,16 | 29,33 | 0,27% | 1.932.797,00 |
| 18.02.2026 | 29,63 | 29,67 | 29,23 | 29,25 | -1,22% | 2.222.044,00 |
| 17.02.2026 | 29,45 | 29,65 | 29,12 | 29,61 | 1,09% | 1.983.193,00 |
| 13.02.2026 | 29,10 | 29,42 | 28,95 | 29,29 | 0,93% | 3.133.022,00 |
| 12.02.2026 | 28,74 | 29,26 | 28,61 | 29,02 | 1,72% | 5.345.975,00 |
| 11.02.2026 | 28,93 | 29,05 | 28,51 | 28,53 | -1,04% | 3.161.849,00 |
| 10.02.2026 | 28,81 | 28,98 | 28,40 | 28,83 | 2,45% | 4.668.510,00 |
| 09.02.2026 | 28,04 | 28,31 | 27,87 | 28,14 | -0,64% | 3.558.566,00 |
| 06.02.2026 | 28,20 | 28,46 | 27,98 | 28,32 | 1,11% | 3.542.072,00 |
| 05.02.2026 | 27,75 | 28,19 | 27,69 | 28,01 | 1,01% | 3.914.391,00 |
| 04.02.2026 | 26,79 | 27,73 | 26,79 | 27,73 | 3,97% | 3.401.268,00 |
| 03.02.2026 | 26,46 | 26,78 | 26,39 | 26,67 | 0,60% | 2.073.382,00 |
| 02.02.2026 | 26,79 | 26,94 | 26,50 | 26,51 | -1,05% | 3.042.375,00 |
| 30.01.2026 | 26,32 | 26,91 | 26,21 | 26,79 | 1,48% | 3.394.366,00 |
| 29.01.2026 | 26,13 | 26,52 | 26,00 | 26,40 | 1,46% | 3.689.499,00 |
| 28.01.2026 | 26,39 | 26,52 | 25,89 | 26,02 | -1,21% | 2.718.255,00 |
| 27.01.2026 | 26,25 | 26,40 | 26,11 | 26,34 | 0,11% | 2.507.633,00 |
| 26.01.2026 | 26,45 | 26,61 | 26,28 | 26,31 | 0,23% | 2.318.152,00 |
| 22.01.2026 | 26,57 | 26,78 | 26,18 | 26,25 | -1,20% | 3.034.899,00 |
| 21.01.2026 | 26,83 | 26,87 | 26,17 | 26,57 | -0,37% | 3.153.747,00 |
| 20.01.2026 | 26,34 | 26,80 | 26,34 | 26,67 | 0,00% | 3.549.100,00 |
| 16.01.2026 | 26,14 | 26,73 | 25,98 | 26,67 | 2,30% | 2.586.729,00 |
| 15.01.2026 | 25,97 | 26,12 | 25,88 | 26,07 | 0,70% | 2.149.111,00 |
| 14.01.2026 | 25,71 | 25,90 | 25,61 | 25,89 | 0,66% | 2.962.778,00 |
| 13.01.2026 | 25,66 | 25,89 | 25,48 | 25,72 | 0,04% | 2.047.716,00 |
| 12.01.2026 | 25,69 | 25,87 | 25,46 | 25,71 | 0,12% | 2.936.076,00 |
| 09.01.2026 | 26,15 | 26,34 | 25,66 | 25,68 | -2,10% | 2.679.639,00 |
| 08.01.2026 | 25,89 | 26,30 | 25,78 | 26,23 | 1,24% | 2.060.301,00 |
| 07.01.2026 | 26,02 | 26,16 | 25,77 | 25,91 | -0,19% | 8.875.686,00 |
| 06.01.2026 | 25,56 | 25,99 | 25,48 | 25,96 | 1,17% | 1.333.183,00 |
| 05.01.2026 | 25,42 | 25,84 | 25,40 | 25,66 | -1,16% | 1.727.660,00 |
| 02.01.2026 | 26,19 | 26,25 | 25,86 | 25,96 | -0,99% | 2.789.968,00 |
| 31.12.2025 | 26,44 | 26,44 | 26,15 | 26,22 | -0,61% | 1.385.878,00 |
| 30.12.2025 | 26,36 | 26,45 | 26,31 | 26,38 | 0,08% | 1.542.720,00 |
| 29.12.2025 | 26,45 | 26,46 | 26,26 | 26,36 | 0,23% | 1.200.342,00 |
| 26.12.2025 | 26,30 | 26,39 | 26,14 | 26,30 | -0,23% | 975.807,00 |
| 24.12.2025 | 26,17 | 26,41 | 26,13 | 26,36 | 1,00% | 1.268.441,00 |
| 23.12.2025 | 26,08 | 26,14 | 25,86 | 26,10 | 0,08% | 1.648.401,00 |
| 22.12.2025 | 25,87 | 26,19 | 25,58 | 26,08 | 1,20% | 2.555.221,00 |
| 19.12.2025 | 25,78 | 26,01 | 25,70 | 25,77 | -0,58% | 6.675.896,00 |
| 18.12.2025 | 25,97 | 26,08 | 25,80 | 25,92 | -0,12% | 2.731.874,00 |
| 17.12.2025 | 25,62 | 26,07 | 25,53 | 25,95 | 1,49% | 2.489.811,00 |
| 16.12.2025 | 25,92 | 26,13 | 25,49 | 25,57 | -1,92% | 3.769.382,00 |
| 15.12.2025 | 25,77 | 26,09 | 25,76 | 26,07 | 1,64% | 2.820.966,00 |
| 12.12.2025 | 25,65 | 25,85 | 25,53 | 25,65 | 0,23% | 3.479.799,00 |
| 11.12.2025 | 25,39 | 25,72 | 25,34 | 25,59 | 0,95% | 4.078.632,00 |
| 10.12.2025 | 25,11 | 25,49 | 25,11 | 25,35 | 1,00% | 3.298.506,00 |
| 09.12.2025 | 24,77 | 25,29 | 24,77 | 25,10 | 1,74% | 4.307.454,00 |
| 08.12.2025 | 25,20 | 25,20 | 24,66 | 24,67 | -2,06% | 3.034.946,00 |
| 05.12.2025 | 25,40 | 25,40 | 25,10 | 25,19 | -0,28% | 2.297.577,00 |
| 04.12.2025 | 25,32 | 25,50 | 25,23 | 25,26 | -0,43% | 1.999.828,00 |
| 03.12.2025 | 25,66 | 25,76 | 25,19 | 25,37 | -0,63% | 3.259.632,00 |
| 02.12.2025 | 25,93 | 25,93 | 25,44 | 25,53 | -1,39% | 3.808.831,00 |
| 01.12.2025 | 25,98 | 26,14 | 25,84 | 25,89 | -0,96% | 2.270.001,00 |
| 28.11.2025 | 26,11 | 26,21 | 26,04 | 26,14 | 0,04% | 1.002.898,00 |
| 26.11.2025 | 26,06 | 26,24 | 25,96 | 26,13 | 0,15% | 3.069.427,00 |
| 25.11.2025 | 26,20 | 26,37 | 26,03 | 26,09 | 0,19% | 3.130.850,00 |
| 24.11.2025 | 26,25 | 26,43 | 25,93 | 26,04 | 0,23% | 3.160.572,00 |
| 20.11.2025 | 26,10 | 26,43 | 25,96 | 25,98 | 0,35% | 2.517.515,00 |
| 19.11.2025 | 26,15 | 26,21 | 25,74 | 25,89 | -0,92% | 2.069.172,00 |
| 18.11.2025 | 25,87 | 26,25 | 25,84 | 26,13 | 0,65% | 1.680.614,00 |
| 17.11.2025 | 26,61 | 26,78 | 25,88 | 25,96 | -1,82% | 2.401.206,00 |
| 13.11.2025 | 26,47 | 26,84 | 26,38 | 26,44 | -0,56% | 1.908.411,00 |
| 12.11.2025 | 26,92 | 27,03 | 26,56 | 26,59 | -1,81% | 2.318.969,00 |
| 11.11.2025 | 26,53 | 27,13 | 26,53 | 27,08 | 1,84% | 2.467.501,00 |
| 10.11.2025 | 26,65 | 26,83 | 26,56 | 26,59 | -0,52% | 2.621.093,00 |
| 07.11.2025 | 26,23 | 26,73 | 26,23 | 26,73 | 1,79% | 2.267.281,00 |
| 06.11.2025 | 26,13 | 26,33 | 25,92 | 26,26 | 0,19% | 2.041.270,00 |
| 05.11.2025 | 26,49 | 26,49 | 26,14 | 26,21 | -0,57% | 2.279.789,00 |
| 04.11.2025 | 26,12 | 26,45 | 26,06 | 26,36 | 0,65% | 1.532.839,00 |
| 03.11.2025 | 26,23 | 26,23 | 25,70 | 26,19 | 0,11% | 2.378.343,00 |
| 31.10.2025 | 26,39 | 26,50 | 26,09 | 26,16 | -0,15% | 2.622.854,00 |
| 30.10.2025 | 26,81 | 27,16 | 26,20 | 26,20 | -2,24% | 2.759.048,00 |
| 29.10.2025 | 26,74 | 27,35 | 26,67 | 26,80 | -0,70% | 3.709.331,00 |
| 28.10.2025 | 28,50 | 28,61 | 26,87 | 26,99 | -4,12% | 4.169.990,00 |
| 27.10.2025 | 28,19 | 28,30 | 28,04 | 28,15 | 0,07% | 2.369.656,00 |
| 24.10.2025 | 28,06 | 28,31 | 28,00 | 28,13 | 0,61% | 2.563.193,00 |
| 23.10.2025 | 28,00 | 28,08 | 27,67 | 27,96 | 0,11% | 2.702.968,00 |
| 22.10.2025 | 27,76 | 28,00 | 27,59 | 27,93 | 1,09% | 2.522.713,00 |
| 21.10.2025 | 27,37 | 27,75 | 27,36 | 27,63 | 1,21% | 2.701.075,00 |
| 20.10.2025 | 27,33 | 27,49 | 27,02 | 27,30 | 0,29% | 2.408.519,00 |
| 17.10.2025 | 26,84 | 27,23 | 26,73 | 27,22 | 1,49% | 2.040.317,00 |
| 16.10.2025 | 27,00 | 27,01 | 26,55 | 26,82 | -0,81% | 3.130.174,00 |
| 15.10.2025 | 27,05 | 27,27 | 26,91 | 27,04 | 0,04% | 2.541.657,00 |
| 14.10.2025 | 26,62 | 27,12 | 26,62 | 27,03 | 0,82% | 2.100.556,00 |
| 13.10.2025 | 26,67 | 26,97 | 26,57 | 26,81 | 1,06% | 2.283.243,00 |
| 10.10.2025 | 27,22 | 27,22 | 26,51 | 26,53 | -1,81% | 1.635.614,00 |
| 09.10.2025 | 26,98 | 27,16 | 26,79 | 27,02 | 0,41% | 1.601.882,00 |
| 08.10.2025 | 26,83 | 26,92 | 26,61 | 26,91 | 0,15% | 1.507.298,00 |
| 07.10.2025 | 26,98 | 26,98 | 26,58 | 26,87 | -0,04% | 1.482.596,00 |
| 06.10.2025 | 26,93 | 27,14 | 26,71 | 26,88 | 0,07% | 2.833.789,00 |