37,540$
-0,79%
Echtzeit-Aktienkurs Phillips Edison & CO. Inc.
Bid:
Ask:
Aktienkurse zur Phillips Edison & CO. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 37,79 | 38,67 | 37,33 | 37,54 | -0,79% | 1.628.147,00 |
| 05.02.2026 | 37,56 | 37,89 | 37,21 | 37,84 | 1,64% | 1.296.395,00 |
| 04.02.2026 | 36,73 | 37,49 | 36,73 | 37,23 | 2,00% | 855.349,00 |
| 03.02.2026 | 36,13 | 36,57 | 36,13 | 36,50 | 0,69% | 838.165,00 |
| 02.02.2026 | 36,26 | 36,41 | 36,00 | 36,25 | 0,03% | 901.401,00 |
| 30.01.2026 | 35,89 | 36,25 | 35,48 | 36,24 | 0,72% | 1.016.110,00 |
| 29.01.2026 | 35,42 | 36,04 | 35,16 | 35,98 | 2,24% | 885.403,00 |
| 28.01.2026 | 35,41 | 35,79 | 34,95 | 35,19 | -0,65% | 956.979,00 |
| 27.01.2026 | 35,65 | 35,65 | 35,14 | 35,42 | -0,53% | 549.819,00 |
| 26.01.2026 | 35,31 | 35,87 | 35,30 | 35,61 | 0,48% | 908.685,00 |
| 22.01.2026 | 35,72 | 35,96 | 35,14 | 35,44 | -0,78% | 795.771,00 |
| 21.01.2026 | 35,90 | 35,91 | 35,30 | 35,72 | 0,00% | 671.904,00 |
| 20.01.2026 | 35,69 | 36,03 | 35,58 | 35,72 | -0,22% | 882.803,00 |
| 16.01.2026 | 35,26 | 35,81 | 35,02 | 35,80 | 1,53% | 773.092,00 |
| 15.01.2026 | 35,04 | 35,40 | 35,04 | 35,26 | 0,66% | 694.606,00 |
| 14.01.2026 | 34,82 | 35,12 | 34,75 | 35,03 | 0,40% | 505.020,00 |
| 13.01.2026 | 34,96 | 35,10 | 34,67 | 34,89 | -0,23% | 968.882,00 |
| 12.01.2026 | 34,81 | 35,13 | 34,72 | 34,97 | 0,43% | 427.311,00 |
| 09.01.2026 | 35,29 | 35,51 | 34,78 | 34,82 | -1,55% | 1.417.613,00 |
| 08.01.2026 | 35,01 | 35,65 | 35,01 | 35,37 | 0,48% | 938.269,00 |
| 07.01.2026 | 35,02 | 35,28 | 34,77 | 35,20 | 0,95% | 1.337.497,00 |
| 06.01.2026 | 34,77 | 35,11 | 34,58 | 34,87 | -0,23% | 1.123.524,00 |
| 05.01.2026 | 35,03 | 35,30 | 34,82 | 34,95 | -0,91% | 1.116.647,00 |
| 02.01.2026 | 35,39 | 35,58 | 35,03 | 35,27 | -0,84% | 629.352,00 |
| 31.12.2025 | 35,86 | 35,86 | 35,41 | 35,57 | -0,84% | 705.855,00 |
| 30.12.2025 | 35,94 | 36,29 | 35,84 | 35,87 | -0,36% | 1.247.609,00 |
| 29.12.2025 | 35,87 | 36,08 | 35,78 | 36,00 | 0,76% | 961.593,00 |
| 26.12.2025 | 35,75 | 35,82 | 35,57 | 35,73 | -0,14% | 364.089,00 |
| 24.12.2025 | 35,64 | 35,88 | 35,55 | 35,78 | 0,53% | 263.028,00 |
| 23.12.2025 | 35,81 | 35,81 | 35,50 | 35,59 | -0,45% | 595.916,00 |
| 22.12.2025 | 35,91 | 36,06 | 35,68 | 35,75 | -0,82% | 946.336,00 |
| 19.12.2025 | 36,29 | 36,38 | 35,93 | 36,05 | -0,89% | 1.818.138,00 |
| 18.12.2025 | 36,27 | 36,58 | 36,20 | 36,37 | 0,25% | 1.160.103,00 |
| 17.12.2025 | 35,21 | 36,38 | 35,21 | 36,28 | 2,75% | 1.500.546,00 |
| 16.12.2025 | 35,51 | 35,64 | 35,11 | 35,31 | -0,73% | 924.684,00 |
| 15.12.2025 | 34,98 | 35,63 | 34,98 | 35,57 | 1,48% | 1.001.064,00 |
| 12.12.2025 | 34,97 | 35,15 | 34,55 | 35,05 | 0,83% | 945.980,00 |
| 11.12.2025 | 34,78 | 35,02 | 34,49 | 34,76 | 0,49% | 768.251,00 |
| 10.12.2025 | 34,62 | 34,87 | 34,58 | 34,59 | -0,23% | 1.333.894,00 |
| 09.12.2025 | 34,64 | 35,07 | 34,57 | 34,67 | 0,49% | 582.822,00 |
| 08.12.2025 | 34,89 | 34,93 | 34,49 | 34,50 | -1,09% | 646.129,00 |
| 05.12.2025 | 34,80 | 34,98 | 34,58 | 34,88 | 0,11% | 644.503,00 |
| 04.12.2025 | 34,73 | 34,95 | 34,70 | 34,84 | -0,09% | 854.320,00 |
| 03.12.2025 | 35,06 | 35,22 | 34,85 | 34,87 | -0,29% | 754.337,00 |
| 02.12.2025 | 35,37 | 35,42 | 34,80 | 34,97 | -0,77% | 398.106,00 |
| 01.12.2025 | 35,30 | 35,43 | 35,17 | 35,24 | -0,73% | 444.408,00 |
| 28.11.2025 | 35,32 | 35,54 | 35,19 | 35,50 | 0,40% | 447.335,00 |
| 26.11.2025 | 35,43 | 35,67 | 35,32 | 35,36 | -0,53% | 1.119.280,00 |
| 25.11.2025 | 35,31 | 35,77 | 35,28 | 35,55 | 1,31% | 786.590,00 |
| 24.11.2025 | 35,28 | 35,39 | 35,02 | 35,09 | 1,15% | 881.645,00 |
| 20.11.2025 | 34,85 | 34,96 | 34,57 | 34,69 | 0,46% | 669.396,00 |
| 19.11.2025 | 34,75 | 35,00 | 34,34 | 34,53 | -0,72% | 537.386,00 |
| 18.11.2025 | 34,43 | 34,87 | 34,27 | 34,78 | 1,49% | 548.665,00 |
| 17.11.2025 | 34,72 | 34,83 | 34,22 | 34,27 | -1,21% | 964.928,00 |
| 13.11.2025 | 34,64 | 34,94 | 34,58 | 34,69 | -0,06% | 715.850,00 |
| 12.11.2025 | 34,77 | 34,96 | 34,62 | 34,71 | -0,29% | 792.534,00 |
| 11.11.2025 | 35,03 | 35,16 | 34,75 | 34,81 | -0,37% | 632.475,00 |
| 10.11.2025 | 34,88 | 35,12 | 34,69 | 34,94 | 0,06% | 884.798,00 |
| 07.11.2025 | 34,60 | 34,92 | 34,28 | 34,92 | 1,19% | 1.085.464,00 |
| 06.11.2025 | 33,99 | 34,52 | 33,86 | 34,51 | 1,14% | 1.371.687,00 |
| 05.11.2025 | 34,02 | 34,24 | 33,81 | 34,12 | 0,24% | 1.496.744,00 |
| 04.11.2025 | 33,98 | 34,09 | 33,75 | 34,04 | 0,52% | 922.761,00 |
| 03.11.2025 | 33,53 | 33,87 | 33,10 | 33,87 | 0,07% | 910.240,00 |
| 31.10.2025 | 33,80 | 34,07 | 33,53 | 33,84 | -0,41% | 1.146.798,00 |
| 30.10.2025 | 34,07 | 34,29 | 33,76 | 33,98 | -0,27% | 1.013.361,00 |
| 29.10.2025 | 34,09 | 34,51 | 33,72 | 34,07 | -0,55% | 1.181.273,00 |
| 28.10.2025 | 34,77 | 34,77 | 34,14 | 34,26 | -1,35% | 1.051.050,00 |
| 27.10.2025 | 34,55 | 34,87 | 34,49 | 34,73 | 0,20% | 986.089,00 |
| 24.10.2025 | 34,64 | 35,28 | 33,84 | 34,66 | 0,70% | 1.976.622,00 |
| 23.10.2025 | 34,79 | 34,84 | 34,38 | 34,42 | -0,92% | 1.067.349,00 |
| 22.10.2025 | 34,74 | 34,98 | 34,45 | 34,74 | 0,35% | 838.285,00 |
| 21.10.2025 | 34,42 | 34,97 | 34,38 | 34,62 | 0,70% | 792.974,00 |
| 20.10.2025 | 34,56 | 34,77 | 33,97 | 34,38 | -0,38% | 621.465,00 |
| 17.10.2025 | 34,01 | 34,55 | 33,96 | 34,51 | 1,41% | 765.406,00 |
| 16.10.2025 | 33,83 | 34,06 | 33,70 | 34,03 | 0,80% | 1.092.252,00 |
| 15.10.2025 | 33,64 | 34,08 | 33,58 | 33,76 | 0,06% | 876.249,00 |
| 14.10.2025 | 33,33 | 33,79 | 33,33 | 33,74 | 0,54% | 582.045,00 |
| 13.10.2025 | 33,26 | 33,65 | 32,98 | 33,56 | 0,96% | 465.829,00 |
| 10.10.2025 | 33,77 | 34,01 | 33,22 | 33,24 | -1,45% | 768.822,00 |
| 09.10.2025 | 33,52 | 33,73 | 33,39 | 33,73 | 0,18% | 676.919,00 |
| 08.10.2025 | 33,41 | 33,67 | 33,09 | 33,67 | 0,87% | 716.767,00 |
| 07.10.2025 | 33,52 | 33,77 | 33,32 | 33,38 | -0,65% | 823.712,00 |
| 06.10.2025 | 33,74 | 33,91 | 33,52 | 33,60 | -0,21% | 565.066,00 |
| 02.10.2025 | 33,95 | 34,08 | 33,47 | 33,67 | -1,41% | 1.155.515,00 |
| 01.10.2025 | 33,09 | 34,49 | 33,08 | 34,15 | -0,55% | 1.189.282,00 |
| 30.09.2025 | 34,10 | 34,38 | 33,98 | 34,34 | 0,35% | 1.136.162,00 |
| 29.09.2025 | 34,47 | 34,48 | 34,16 | 34,22 | -0,78% | 928.925,00 |
| 26.09.2025 | 34,32 | 34,63 | 34,28 | 34,49 | 0,67% | 880.022,00 |
| 25.09.2025 | 34,32 | 34,46 | 33,94 | 34,26 | 0,00% | 2.048.163,00 |
| 24.09.2025 | 34,46 | 34,52 | 34,12 | 34,26 | -1,47% | 1.503.987,00 |
| 23.09.2025 | 35,08 | 35,36 | 34,74 | 34,77 | -0,63% | 1.004.327,00 |
| 22.09.2025 | 34,91 | 35,09 | 34,75 | 34,99 | -0,31% | 619.542,00 |
| 19.09.2025 | 35,53 | 35,64 | 34,92 | 35,10 | -1,11% | 1.662.783,00 |
| 18.09.2025 | 35,03 | 35,53 | 35,00 | 35,50 | 1,10% | 548.749,00 |
| 17.09.2025 | 35,52 | 35,92 | 35,09 | 35,11 | -0,82% | 568.435,00 |
| 16.09.2025 | 35,43 | 35,67 | 35,28 | 35,40 | -0,34% | 996.516,00 |
| 15.09.2025 | 35,58 | 35,70 | 35,35 | 35,52 | -0,22% | 785.748,00 |
| 12.09.2025 | 35,91 | 36,00 | 35,38 | 35,60 | -1,00% | 1.098.704,00 |
| 11.09.2025 | 35,61 | 36,00 | 35,56 | 35,96 | 1,15% | 600.145,00 |
| 10.09.2025 | 35,43 | 35,79 | 35,27 | 35,55 | -0,11% | 651.487,00 |