34,150$
-0,55%
Echtzeit-Aktienkurs Phillips Edison & CO. Inc.
Bid:
Ask:
Aktienkurse zur Phillips Edison & CO. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 36,00 | 36,05 | 35,52 | 35,59 | -0,45% | 508.072,00 |
| 08.09.2025 | 36,04 | 36,04 | 35,51 | 35,75 | -1,11% | 545.044,00 |
| 05.09.2025 | 36,17 | 36,56 | 35,89 | 36,15 | 0,33% | 550.673,00 |
| 04.09.2025 | 35,60 | 36,05 | 35,32 | 36,03 | 1,61% | 874.305,00 |
| 03.09.2025 | 34,86 | 35,54 | 34,86 | 35,46 | 0,97% | 1.012.681,00 |
| 02.09.2025 | 35,09 | 35,42 | 34,92 | 35,12 | -0,20% | 856.535,00 |
| 29.08.2025 | 34,92 | 35,21 | 34,83 | 35,19 | 0,95% | 704.286,00 |
| 28.08.2025 | 34,71 | 34,87 | 34,29 | 34,86 | 0,43% | 843.662,00 |
| 27.08.2025 | 34,42 | 34,78 | 34,41 | 34,71 | 0,84% | 632.893,00 |
| 26.08.2025 | 34,42 | 34,65 | 34,30 | 34,42 | -0,23% | 725.586,00 |
| 25.08.2025 | 34,67 | 34,84 | 34,35 | 34,50 | -0,99% | 756.325,00 |
| 22.08.2025 | 34,02 | 34,91 | 33,98 | 34,85 | 3,12% | 907.686,00 |
| 21.08.2025 | 34,01 | 34,21 | 33,75 | 33,79 | -1,26% | 890.871,00 |
| 20.08.2025 | 34,29 | 34,43 | 34,03 | 34,22 | 0,26% | 934.657,00 |
| 19.08.2025 | 33,89 | 34,34 | 33,89 | 34,13 | 0,98% | 723.547,00 |
| 18.08.2025 | 33,79 | 34,08 | 33,70 | 33,80 | -0,09% | 732.726,00 |
| 15.08.2025 | 33,91 | 33,94 | 33,63 | 33,83 | -0,27% | 749.270,00 |
| 14.08.2025 | 33,80 | 34,08 | 33,49 | 33,92 | -0,44% | 873.018,00 |
| 13.08.2025 | 33,97 | 34,18 | 33,59 | 34,07 | 0,89% | 908.389,00 |
| 12.08.2025 | 33,44 | 33,79 | 33,18 | 33,77 | 1,44% | 752.136,00 |
| 11.08.2025 | 33,07 | 33,60 | 33,07 | 33,29 | 0,76% | 1.050.709,00 |
| 08.08.2025 | 33,77 | 33,81 | 32,84 | 33,04 | -1,75% | 1.155.367,00 |
| 07.08.2025 | 33,96 | 33,96 | 33,34 | 33,63 | -0,30% | 1.597.772,00 |
| 06.08.2025 | 34,02 | 34,27 | 33,72 | 33,73 | -0,85% | 1.065.507,00 |
| 05.08.2025 | 33,55 | 34,08 | 33,50 | 34,02 | 0,92% | 1.054.797,00 |
| 04.08.2025 | 33,37 | 33,92 | 33,37 | 33,71 | 0,54% | 1.395.210,00 |
| 01.08.2025 | 34,08 | 34,10 | 33,20 | 33,53 | -0,75% | 1.463.105,00 |
| 31.07.2025 | 34,01 | 34,37 | 33,73 | 33,79 | -1,84% | 1.076.049,00 |
| 30.07.2025 | 35,20 | 35,56 | 34,16 | 34,42 | -1,95% | 1.081.943,00 |
| 29.07.2025 | 34,59 | 35,16 | 34,25 | 35,11 | 2,56% | 838.779,00 |
| 28.07.2025 | 34,52 | 34,71 | 34,19 | 34,23 | -0,95% | 964.579,00 |
| 25.07.2025 | 35,06 | 35,06 | 34,24 | 34,56 | -0,58% | 1.232.735,00 |
| 24.07.2025 | 34,85 | 35,11 | 34,64 | 34,76 | -0,17% | 701.006,00 |
| 23.07.2025 | 35,06 | 35,11 | 34,61 | 34,82 | -0,40% | 700.436,00 |
| 22.07.2025 | 34,68 | 35,09 | 34,68 | 34,96 | 0,81% | 547.295,00 |
| 21.07.2025 | 34,97 | 35,33 | 34,68 | 34,68 | -0,72% | 700.155,00 |
| 18.07.2025 | 35,18 | 35,18 | 34,55 | 34,93 | -0,23% | 880.698,00 |
| 17.07.2025 | 34,77 | 35,18 | 34,70 | 35,01 | 0,63% | 986.800,00 |
| 16.07.2025 | 34,25 | 34,84 | 34,24 | 34,79 | 2,20% | 1.043.947,00 |
| 15.07.2025 | 34,63 | 34,75 | 33,98 | 34,04 | -2,18% | 475.729,00 |
| 14.07.2025 | 34,56 | 34,95 | 34,46 | 34,80 | 0,61% | 813.245,00 |
| 11.07.2025 | 34,30 | 34,67 | 34,18 | 34,59 | 0,12% | 526.351,00 |
| 10.07.2025 | 34,60 | 34,83 | 34,48 | 34,55 | -0,06% | 593.006,00 |
| 09.07.2025 | 34,26 | 34,72 | 34,26 | 34,57 | 0,64% | 596.292,00 |
| 08.07.2025 | 34,93 | 34,93 | 34,32 | 34,35 | -1,58% | 624.807,00 |
| 07.07.2025 | 35,13 | 35,42 | 34,84 | 34,90 | -0,88% | 642.490,00 |
| 03.07.2025 | 35,23 | 35,46 | 35,03 | 35,21 | 0,34% | 441.201,00 |
| 02.07.2025 | 35,15 | 35,15 | 34,67 | 35,09 | -0,31% | 787.489,00 |
| 01.07.2025 | 34,76 | 35,77 | 34,76 | 35,20 | 0,49% | 747.495,00 |
| 30.06.2025 | 34,91 | 35,06 | 34,41 | 35,03 | 0,34% | 758.520,00 |
| 27.06.2025 | 35,18 | 35,39 | 34,83 | 34,91 | -0,29% | 1.076.625,00 |
| 26.06.2025 | 34,66 | 35,40 | 34,62 | 35,01 | 1,54% | 1.143.978,00 |
| 25.06.2025 | 35,42 | 35,61 | 34,42 | 34,48 | -3,06% | 663.284,00 |
| 24.06.2025 | 35,95 | 36,09 | 35,52 | 35,57 | -1,00% | 611.581,00 |
| 23.06.2025 | 35,50 | 35,95 | 35,36 | 35,93 | 1,57% | 457.971,00 |
| 20.06.2025 | 35,90 | 35,90 | 35,27 | 35,38 | 0,10% | 1.096.368,00 |
| 18.06.2025 | 35,00 | 35,50 | 34,98 | 35,34 | 0,74% | 439.671,00 |
| 17.06.2025 | 34,76 | 35,34 | 34,76 | 35,08 | -0,20% | 696.327,00 |
| 16.06.2025 | 35,40 | 35,72 | 35,02 | 35,15 | -0,85% | 627.016,00 |
| 13.06.2025 | 35,58 | 35,59 | 35,19 | 35,45 | -0,76% | 679.737,00 |
| 12.06.2025 | 35,49 | 35,78 | 35,47 | 35,72 | -0,08% | 575.899,00 |
| 11.06.2025 | 36,27 | 36,50 | 35,58 | 35,75 | -1,35% | 797.240,00 |
| 10.06.2025 | 36,07 | 36,55 | 36,02 | 36,24 | 0,47% | 509.006,00 |
| 09.06.2025 | 35,95 | 36,17 | 35,58 | 36,07 | 0,95% | 803.171,00 |
| 06.06.2025 | 35,67 | 35,76 | 35,44 | 35,73 | 1,02% | 507.323,00 |
| 05.06.2025 | 35,60 | 35,60 | 35,15 | 35,37 | -0,67% | 643.545,00 |
| 04.06.2025 | 35,67 | 35,72 | 35,42 | 35,61 | 0,03% | 1.489.024,00 |
| 03.06.2025 | 35,76 | 36,00 | 35,56 | 35,60 | -0,97% | 681.962,00 |
| 02.06.2025 | 35,14 | 35,96 | 34,78 | 35,95 | 1,41% | 2.141.989,00 |
| 30.05.2025 | 35,44 | 35,80 | 35,19 | 35,45 | 0,03% | 1.097.649,00 |
| 29.05.2025 | 34,80 | 35,62 | 34,80 | 35,44 | 1,84% | 794.460,00 |
| 28.05.2025 | 34,85 | 34,97 | 34,58 | 34,80 | -0,29% | 547.758,00 |
| 27.05.2025 | 34,27 | 35,00 | 34,17 | 34,90 | 2,83% | 817.802,00 |
| 23.05.2025 | 33,96 | 34,14 | 33,71 | 33,94 | -0,59% | 1.700.013,00 |
| 22.05.2025 | 34,33 | 34,35 | 33,97 | 34,14 | -0,61% | 813.980,00 |
| 21.05.2025 | 35,14 | 35,16 | 34,34 | 34,35 | -3,08% | 839.991,00 |
| 20.05.2025 | 35,98 | 36,10 | 35,33 | 35,44 | -2,10% | 571.134,00 |
| 19.05.2025 | 35,88 | 36,28 | 35,86 | 36,20 | -0,22% | 443.431,00 |
| 16.05.2025 | 35,73 | 36,30 | 35,61 | 36,28 | 1,09% | 582.296,00 |
| 15.05.2025 | 35,49 | 35,94 | 35,32 | 35,89 | 1,64% | 484.674,00 |
| 14.05.2025 | 35,69 | 35,69 | 34,95 | 35,31 | -1,06% | 516.715,00 |
| 13.05.2025 | 36,58 | 36,58 | 35,64 | 35,69 | -1,92% | 918.219,00 |
| 12.05.2025 | 36,00 | 36,53 | 35,96 | 36,39 | 2,19% | 852.665,00 |
| 09.05.2025 | 35,26 | 35,66 | 35,13 | 35,61 | 1,08% | 744.890,00 |