30,230$
-0,10%
Echtzeit-Aktienkurs Brixmor Property Group
Bid:
Ask:
Aktienkurse zur Brixmor Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,40 | 30,50 | 30,04 | 30,23 | -0,10% | 2.072.065,00 |
| 11.11.2026 | 30,19 | 30,33 | 29,99 | 30,26 | -0,23% | 1.854.655,00 |
| 10.11.2026 | 30,16 | 30,46 | 29,99 | 30,33 | 0,10% | 1.854.600,00 |
| 09.11.2026 | 30,34 | 30,42 | 30,06 | 30,30 | 0,93% | 2.632.100,00 |
| 06.11.2026 | 29,59 | 30,16 | 28,99 | 30,02 | 0,27% | 4.369.853,00 |
| 05.11.2026 | 30,39 | 30,67 | 29,73 | 29,94 | -0,96% | 3.355.308,00 |
| 04.11.2026 | 29,62 | 30,37 | 29,48 | 30,23 | 2,79% | 3.949.313,00 |
| 03.11.2026 | 29,42 | 29,60 | 29,14 | 29,41 | -0,51% | 4.143.306,00 |
| 02.11.2026 | 29,21 | 29,65 | 29,16 | 29,56 | 1,44% | 3.875.046,00 |
| 30.10.2026 | 29,36 | 29,43 | 29,06 | 29,14 | -0,07% | 2.969.400,00 |
| 29.10.2026 | 28,78 | 29,26 | 28,66 | 29,16 | 2,68% | 4.299.432,00 |
| 28.10.2026 | 28,45 | 28,70 | 28,31 | 28,40 | -1,08% | 4.071.973,00 |
| 27.10.2026 | 28,08 | 28,85 | 27,83 | 28,71 | 2,10% | 4.495.086,00 |
| 26.10.2026 | 28,13 | 28,34 | 28,12 | 28,12 | -0,04% | 3.028.910,00 |
| 23.10.2026 | 28,46 | 28,51 | 28,02 | 28,13 | -0,46% | 2.040.000,00 |
| 22.10.2026 | 27,48 | 28,33 | 27,45 | 28,26 | 3,06% | 2.606.274,00 |
| 21.10.2026 | 27,82 | 27,82 | 27,36 | 27,42 | -1,08% | 3.063.283,00 |
| 20.10.2026 | 27,56 | 27,92 | 27,44 | 27,72 | 1,24% | 2.494.503,00 |
| 19.10.2026 | 27,52 | 27,80 | 27,26 | 27,38 | -1,01% | 2.201.237,00 |
| 16.10.2026 | 27,63 | 27,87 | 27,44 | 27,66 | 0,84% | 2.224.967,00 |
| 15.10.2026 | 27,51 | 27,66 | 27,22 | 27,43 | 1,14% | 2.478.131,00 |
| 14.10.2026 | 27,25 | 27,37 | 26,94 | 27,12 | -0,59% | 2.279.066,00 |
| 13.10.2026 | 27,65 | 27,65 | 27,14 | 27,28 | -0,55% | 2.072.619,00 |
| 12.10.2026 | 27,27 | 27,44 | 27,17 | 27,43 | 0,48% | 2.437.928,00 |
| 09.10.2026 | 27,19 | 27,43 | 27,06 | 27,30 | 0,81% | 1.948.070,00 |
| 08.10.2026 | 26,86 | 27,13 | 26,74 | 27,08 | 0,89% | 2.707.422,00 |
| 07.10.2026 | 27,36 | 27,36 | 26,82 | 26,84 | -2,26% | 2.831.382,00 |
| 06.10.2026 | 27,15 | 27,50 | 27,09 | 27,46 | 1,52% | 3.336.300,00 |
| 05.10.2026 | 27,42 | 27,47 | 27,05 | 27,05 | -1,24% | 3.991.480,00 |
| 02.10.2026 | 27,50 | 27,67 | 27,24 | 27,39 | -0,65% | 3.885.085,00 |
| 01.10.2026 | 27,56 | 27,72 | 27,28 | 27,57 | -0,11% | 3.748.794,00 |
| 30.09.2026 | 27,93 | 28,08 | 27,50 | 27,60 | -0,93% | 4.037.983,00 |
| 29.09.2026 | 27,85 | 28,14 | 27,57 | 27,86 | -0,50% | 2.978.818,00 |
| 28.09.2026 | 28,15 | 28,15 | 27,64 | 28,00 | -0,25% | 5.322.117,00 |
| 25.09.2026 | 27,73 | 28,09 | 27,56 | 28,07 | 1,23% | 3.453.637,00 |
| 24.09.2026 | 27,45 | 27,85 | 27,45 | 27,73 | 0,33% | 2.946.287,00 |
| 23.09.2026 | 27,84 | 27,90 | 27,63 | 27,64 | -1,14% | 2.372.103,00 |
| 22.09.2026 | 28,16 | 28,16 | 27,85 | 27,96 | -0,46% | 2.937.004,00 |
| 21.09.2026 | 27,96 | 28,15 | 27,80 | 28,09 | 0,21% | 2.193.898,00 |
| 18.09.2026 | 27,96 | 28,05 | 27,81 | 28,03 | -0,07% | 4.741.005,00 |
| 17.09.2026 | 28,19 | 28,25 | 27,97 | 28,05 | 0,25% | 3.088.616,00 |
| 16.09.2026 | 28,34 | 28,64 | 27,85 | 27,98 | -1,34% | 3.636.825,00 |
| 15.09.2026 | 28,53 | 28,62 | 28,27 | 28,36 | -0,74% | 5.024.942,00 |
| 14.09.2026 | 28,87 | 29,20 | 28,56 | 28,57 | -0,56% | 3.444.201,00 |
| 11.09.2026 | 28,95 | 28,95 | 28,67 | 28,73 | -0,21% | 2.144.715,00 |
| 10.09.2026 | 29,06 | 29,06 | 28,64 | 28,79 | -0,38% | 2.931.377,00 |
| 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 |