28,900$
-0,86%
Echtzeit-Aktienkurs Brixmor Property Group
Bid:
Ask:
Aktienkurse zur Brixmor Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,13 | 29,20 | 28,79 | 28,90 | -0,86% | 2.345.521,00 |
| 08.09.2026 | 29,10 | 29,31 | 29,04 | 29,15 | 0,00% | 2.779.365,00 |
| 04.09.2026 | 29,17 | 29,63 | 29,12 | 29,15 | -0,41% | 2.179.179,00 |
| 03.09.2026 | 29,55 | 29,72 | 29,26 | 29,27 | -0,44% | 2.256.819,00 |
| 02.09.2026 | 29,32 | 29,50 | 29,08 | 29,40 | 0,48% | 2.988.211,00 |
| 01.09.2026 | 28,91 | 29,41 | 28,91 | 29,26 | 1,28% | 2.664.103,00 |
| 31.08.2026 | 29,09 | 29,10 | 28,76 | 28,89 | -0,96% | 2.918.035,00 |
| 28.08.2026 | 29,23 | 29,31 | 29,06 | 29,17 | 0,21% | 1.582.690,00 |
| 27.08.2026 | 29,19 | 29,26 | 29,04 | 29,11 | -0,92% | 1.934.311,00 |
| 26.08.2026 | 29,52 | 29,68 | 29,36 | 29,38 | -0,41% | 1.793.367,00 |
| 25.08.2026 | 29,65 | 29,81 | 29,37 | 29,50 | -0,27% | 2.131.055,00 |
| 24.08.2026 | 29,47 | 29,68 | 29,30 | 29,58 | 0,92% | 1.733.807,00 |
| 21.08.2026 | 29,64 | 29,64 | 29,22 | 29,31 | -0,58% | 1.432.029,00 |
| 20.08.2026 | 29,65 | 29,69 | 29,41 | 29,48 | -0,87% | 2.435.251,00 |
| 19.08.2026 | 29,78 | 29,82 | 29,50 | 29,74 | 0,41% | 2.769.836,00 |
| 18.08.2026 | 30,00 | 30,00 | 29,59 | 29,62 | -0,47% | 1.523.454,00 |
| 17.08.2026 | 30,29 | 30,29 | 29,62 | 29,76 | -0,73% | 1.818.968,00 |
| 14.08.2026 | 29,98 | 30,18 | 29,92 | 29,98 | -0,13% | 1.758.182,00 |
| 13.08.2026 | 29,85 | 30,06 | 29,76 | 30,02 | 0,98% | 2.112.432,00 |
| 12.08.2026 | 29,73 | 29,80 | 29,54 | 29,73 | 0,41% | 3.016.621,00 |
| 11.08.2026 | 29,75 | 29,91 | 29,55 | 29,61 | -0,67% | 2.099.464,00 |
| 10.08.2026 | 30,60 | 30,60 | 29,66 | 29,81 | -1,84% | 1.904.844,00 |
| 07.08.2026 | 30,18 | 30,56 | 29,93 | 30,37 | 0,73% | 2.658.689,00 |
| 06.08.2026 | 31,12 | 31,21 | 30,12 | 30,15 | -2,49% | 1.845.160,00 |
| 05.08.2026 | 31,25 | 31,27 | 30,74 | 30,92 | -0,83% | 2.082.582,00 |
| 04.08.2026 | 31,32 | 31,46 | 30,81 | 31,18 | -1,11% | 2.271.222,00 |
| 03.08.2026 | 31,51 | 31,90 | 31,29 | 31,53 | 0,06% | 2.339.264,00 |
| 31.07.2026 | 31,50 | 31,61 | 31,17 | 31,51 | 0,03% | 1.902.450,00 |
| 30.07.2026 | 31,71 | 31,73 | 31,12 | 31,50 | -0,51% | 2.147.368,00 |
| 29.07.2026 | 31,83 | 32,01 | 31,57 | 31,66 | -0,53% | 3.734.074,00 |
| 28.07.2026 | 31,80 | 32,53 | 31,50 | 31,83 | -1,61% | 5.417.007,00 |
| 27.07.2026 | 32,35 | 32,62 | 32,31 | 32,35 | -0,28% | 2.608.869,00 |
| 24.07.2026 | 32,16 | 32,56 | 32,10 | 32,44 | 1,47% | 1.549.119,00 |
| 23.07.2026 | 32,25 | 32,37 | 31,71 | 31,97 | -1,33% | 2.265.639,00 |
| 22.07.2026 | 32,79 | 32,86 | 32,38 | 32,40 | -0,89% | 2.166.077,00 |
| 21.07.2026 | 32,50 | 32,71 | 32,22 | 32,69 | 0,80% | 1.766.011,00 |
| 20.07.2026 | 32,55 | 32,72 | 32,28 | 32,43 | -0,43% | 1.606.195,00 |
| 17.07.2026 | 32,46 | 32,78 | 32,20 | 32,57 | 0,52% | 1.650.280,00 |
| 16.07.2026 | 31,29 | 32,41 | 31,29 | 32,40 | 3,32% | 1.684.819,00 |
| 15.07.2026 | 31,70 | 31,93 | 31,17 | 31,36 | -0,88% | 1.906.865,00 |
| 14.07.2026 | 31,59 | 31,98 | 31,55 | 31,64 | 0,86% | 2.484.759,00 |
| 13.07.2026 | 31,07 | 31,41 | 31,07 | 31,37 | 1,10% | 1.484.205,00 |
| 10.07.2026 | 31,16 | 31,22 | 30,78 | 31,03 | 0,29% | 1.933.081,00 |
| 09.07.2026 | 31,07 | 31,18 | 30,78 | 30,94 | 0,19% | 1.651.249,00 |
| 08.07.2026 | 31,23 | 31,29 | 30,80 | 30,88 | -1,50% | 1.745.107,00 |
| 07.07.2026 | 31,29 | 31,63 | 31,17 | 31,35 | 1,10% | 2.410.972,00 |
| 06.07.2026 | 31,19 | 31,23 | 30,96 | 31,01 | -0,61% | 2.296.203,00 |
| 02.07.2026 | 31,09 | 31,24 | 30,97 | 31,20 | -0,10% | 2.286.610,00 |
| 01.07.2026 | 31,63 | 31,63 | 31,15 | 31,23 | -0,95% | 3.084.762,00 |
| 30.06.2026 | 31,99 | 32,05 | 31,53 | 31,53 | -2,08% | 2.502.803,00 |
| 29.06.2026 | 32,32 | 32,32 | 32,02 | 32,20 | -0,77% | 2.330.177,00 |
| 26.06.2026 | 32,30 | 32,46 | 32,11 | 32,45 | 1,12% | 3.414.984,00 |
| 25.06.2026 | 31,96 | 32,16 | 31,72 | 32,09 | 0,44% | 2.458.589,00 |
| 24.06.2026 | 31,89 | 32,19 | 31,75 | 31,95 | 0,57% | 2.348.577,00 |
| 23.06.2026 | 31,37 | 31,81 | 31,05 | 31,77 | 1,89% | 2.465.091,00 |
| 22.06.2026 | 30,89 | 31,38 | 30,89 | 31,18 | 0,87% | 2.188.732,00 |
| 18.06.2026 | 31,15 | 31,29 | 30,82 | 30,91 | -0,13% | 3.611.196,00 |
| 17.06.2026 | 31,57 | 31,81 | 30,79 | 30,95 | -2,55% | 3.272.833,00 |
| 16.06.2026 | 32,14 | 32,39 | 31,54 | 31,76 | -0,84% | 2.467.665,00 |
| 15.06.2026 | 32,67 | 32,70 | 31,88 | 32,03 | -1,69% | 2.501.828,00 |
| 12.06.2026 | 32,43 | 32,80 | 32,27 | 32,58 | 1,24% | 2.021.258,00 |
| 11.06.2026 | 32,18 | 32,49 | 32,05 | 32,18 | 1,00% | 1.825.533,00 |
| 10.06.2026 | 31,96 | 32,30 | 31,79 | 31,86 | 0,09% | 2.035.210,00 |
| 09.06.2026 | 31,15 | 31,91 | 31,00 | 31,83 | 2,91% | 3.274.187,00 |
| 08.06.2026 | 31,00 | 31,14 | 30,76 | 30,93 | -0,16% | 2.354.551,00 |
| 05.06.2026 | 30,33 | 31,05 | 30,33 | 30,98 | 2,08% | 1.727.865,00 |
| 04.06.2026 | 30,58 | 30,66 | 30,12 | 30,35 | 0,53% | 2.555.272,00 |
| 03.06.2026 | 30,02 | 30,35 | 29,86 | 30,19 | 0,27% | 2.092.756,00 |
| 02.06.2026 | 30,04 | 30,20 | 29,65 | 30,11 | 0,13% | 3.633.192,00 |
| 01.06.2026 | 30,37 | 30,49 | 30,03 | 30,07 | -1,60% | 2.014.756,00 |
| 29.05.2026 | 30,68 | 30,92 | 30,51 | 30,56 | -0,68% | 4.350.580,00 |
| 28.05.2026 | 30,94 | 30,94 | 30,57 | 30,77 | -0,49% | 2.059.402,00 |
| 27.05.2026 | 31,11 | 31,21 | 30,83 | 30,92 | -0,74% | 2.419.762,00 |
| 26.05.2026 | 30,76 | 31,16 | 30,69 | 31,15 | 1,01% | 2.438.665,00 |
| 22.05.2026 | 30,90 | 30,99 | 30,68 | 30,84 | -0,06% | 3.256.176,00 |
| 21.05.2026 | 30,30 | 30,89 | 30,11 | 30,86 | 1,45% | 2.816.215,00 |
| 20.05.2026 | 29,97 | 30,44 | 29,83 | 30,42 | 1,88% | 2.246.945,00 |
| 19.05.2026 | 30,04 | 30,13 | 29,83 | 29,86 | -0,53% | 2.477.804,00 |
| 18.05.2026 | 29,53 | 30,05 | 29,35 | 30,02 | 2,67% | 2.738.448,00 |
| 15.05.2026 | 29,55 | 29,55 | 29,16 | 29,24 | -0,85% | 1.720.655,00 |
| 14.05.2026 | 29,45 | 29,73 | 29,35 | 29,49 | 0,51% | 2.146.739,00 |
| 13.05.2026 | 29,82 | 29,87 | 29,24 | 29,34 | -2,00% | 2.744.388,00 |
| 12.05.2026 | 30,02 | 30,07 | 29,69 | 29,94 | 0,34% | 2.267.983,00 |
| 11.05.2026 | 29,94 | 30,13 | 29,65 | 29,84 | 0,00% | 2.597.392,00 |
| 08.05.2026 | 30,15 | 30,31 | 29,83 | 29,84 | -0,83% | 2.939.175,00 |
| 07.05.2026 | 30,28 | 30,28 | 29,79 | 30,09 | -0,66% | 2.330.269,00 |
| 06.05.2026 | 30,24 | 30,45 | 30,20 | 30,29 | 0,56% | 1.952.087,00 |
| 05.05.2026 | 29,75 | 30,22 | 29,75 | 30,12 | 0,80% | 2.137.336,00 |
| 04.05.2026 | 29,61 | 29,93 | 29,60 | 29,88 | 0,37% | 2.339.948,00 |
| 01.05.2026 | 30,15 | 30,21 | 29,68 | 29,77 | -1,06% | 3.181.728,00 |
| 30.04.2026 | 29,76 | 30,28 | 29,70 | 30,09 | 0,87% | 2.756.401,00 |
| 29.04.2026 | 30,29 | 30,49 | 29,76 | 29,83 | -1,88% | 3.158.847,00 |
| 28.04.2026 | 31,48 | 31,49 | 29,99 | 30,40 | -0,33% | 5.301.784,00 |
| 27.04.2026 | 30,18 | 30,70 | 30,18 | 30,50 | 0,49% | 2.389.044,00 |
| 24.04.2026 | 30,45 | 30,84 | 30,26 | 30,35 | -0,69% | 2.623.292,00 |
| 23.04.2026 | 30,37 | 30,65 | 30,31 | 30,56 | 1,26% | 2.454.614,00 |
| 22.04.2026 | 30,75 | 30,80 | 30,06 | 30,18 | -1,73% | 2.424.154,00 |
| 21.04.2026 | 30,89 | 31,03 | 30,62 | 30,71 | -0,84% | 2.398.228,00 |
| 20.04.2026 | 30,87 | 31,04 | 30,79 | 30,97 | 0,16% | 2.544.235,00 |
| 17.04.2026 | 30,35 | 30,96 | 30,30 | 30,92 | 2,11% | 2.211.480,00 |