39,475$
1,23%
Echtzeit-Aktienkurs Phillips Edison & CO. Inc.
Bid:
Ask:
Aktienkurse zur Phillips Edison & CO. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 38,61 | 39,50 | 38,45 | 39,48 | 1,23% | 1.332.773,00 |
| 23.04.2026 | 39,12 | 39,25 | 38,30 | 39,00 | 1,97% | 1.290.652,00 |
| 22.04.2026 | 39,06 | 39,13 | 38,01 | 38,24 | -1,62% | 582.971,00 |
| 21.04.2026 | 39,14 | 39,33 | 38,85 | 38,87 | -1,17% | 608.281,00 |
| 20.04.2026 | 39,45 | 39,65 | 39,23 | 39,33 | -0,68% | 659.956,00 |
| 17.04.2026 | 38,96 | 39,66 | 38,72 | 39,60 | 1,88% | 589.514,00 |
| 16.04.2026 | 38,71 | 39,16 | 38,70 | 38,87 | 0,15% | 567.618,00 |
| 15.04.2026 | 38,22 | 38,88 | 38,13 | 38,81 | 0,83% | 644.673,00 |
| 14.04.2026 | 38,27 | 38,51 | 37,95 | 38,49 | 0,73% | 1.155.384,00 |
| 13.04.2026 | 38,52 | 38,52 | 37,92 | 38,21 | -0,78% | 1.190.136,00 |
| 10.04.2026 | 38,48 | 38,70 | 38,29 | 38,51 | -0,18% | 648.768,00 |
| 09.04.2026 | 37,92 | 38,71 | 37,81 | 38,58 | 1,38% | 779.980,00 |
| 08.04.2026 | 38,22 | 38,42 | 37,92 | 38,06 | 0,41% | 803.412,00 |
| 07.04.2026 | 36,98 | 37,92 | 36,90 | 37,90 | 1,77% | 820.769,00 |
| 06.04.2026 | 37,37 | 37,63 | 37,23 | 37,24 | -0,77% | 634.045,00 |
| 02.04.2026 | 37,24 | 37,55 | 37,00 | 37,53 | 0,81% | 603.615,00 |
| 01.04.2026 | 37,19 | 37,41 | 37,11 | 37,23 | -0,51% | 665.266,00 |
| 31.03.2026 | 37,71 | 37,93 | 37,05 | 37,42 | 0,08% | 1.103.878,00 |
| 30.03.2026 | 37,03 | 37,62 | 36,83 | 37,39 | 1,61% | 917.362,00 |
| 27.03.2026 | 36,88 | 37,11 | 36,69 | 36,80 | -0,23% | 614.272,00 |
| 26.03.2026 | 36,74 | 37,13 | 36,53 | 36,88 | 0,14% | 591.028,00 |
| 25.03.2026 | 37,10 | 37,10 | 36,60 | 36,83 | -0,05% | 535.279,00 |
| 24.03.2026 | 36,50 | 37,10 | 36,50 | 36,85 | -0,04% | 604.383,00 |
| 23.03.2026 | 36,98 | 37,49 | 36,83 | 36,87 | 0,15% | 750.082,00 |
| 20.03.2026 | 37,52 | 37,71 | 36,55 | 36,81 | -1,81% | 2.118.249,00 |
| 19.03.2026 | 37,54 | 37,78 | 37,25 | 37,49 | -0,11% | 1.170.053,00 |
| 18.03.2026 | 37,87 | 37,97 | 37,47 | 37,53 | -1,16% | 1.027.900,00 |
| 17.03.2026 | 38,41 | 38,54 | 37,90 | 37,97 | -0,68% | 1.108.577,00 |
| 16.03.2026 | 38,43 | 38,79 | 37,70 | 38,23 | 0,16% | 922.821,00 |
| 13.03.2026 | 38,42 | 38,69 | 38,03 | 38,17 | -0,31% | 557.729,00 |
| 12.03.2026 | 38,14 | 38,65 | 38,14 | 38,29 | -0,29% | 653.630,00 |
| 11.03.2026 | 38,33 | 38,54 | 38,11 | 38,40 | -0,44% | 590.685,00 |
| 10.03.2026 | 38,34 | 39,00 | 38,21 | 38,57 | -0,10% | 659.420,00 |
| 09.03.2026 | 38,12 | 38,77 | 37,77 | 38,61 | -0,30% | 871.680,00 |
| 06.03.2026 | 38,70 | 38,81 | 38,38 | 38,73 | -0,71% | 607.018,00 |
| 05.03.2026 | 39,21 | 39,21 | 38,70 | 39,00 | -1,04% | 703.117,00 |
| 04.03.2026 | 39,64 | 39,71 | 39,22 | 39,41 | -0,66% | 879.711,00 |
| 03.03.2026 | 39,38 | 39,82 | 38,90 | 39,67 | -0,26% | 665.371,00 |
| 02.03.2026 | 38,73 | 40,02 | 38,73 | 39,78 | 1,26% | 879.838,00 |
| 27.02.2026 | 39,26 | 40,06 | 39,07 | 39,28 | -0,25% | 1.404.364,00 |
| 26.02.2026 | 39,25 | 39,66 | 39,25 | 39,38 | 0,46% | 630.649,00 |
| 25.02.2026 | 38,76 | 39,22 | 38,74 | 39,20 | 0,69% | 571.652,00 |
| 24.02.2026 | 39,31 | 39,39 | 38,54 | 38,93 | -0,82% | 535.261,00 |
| 20.02.2026 | 38,54 | 39,27 | 38,18 | 39,25 | 2,32% | 1.027.760,00 |
| 19.02.2026 | 38,08 | 38,42 | 37,85 | 38,36 | 0,74% | 595.192,00 |
| 18.02.2026 | 38,23 | 38,46 | 37,90 | 38,08 | -0,81% | 1.419.093,00 |
| 17.02.2026 | 38,18 | 38,58 | 38,10 | 38,39 | 0,50% | 1.041.851,00 |
| 13.02.2026 | 37,86 | 38,53 | 37,86 | 38,20 | 0,95% | 1.600.722,00 |
| 12.02.2026 | 37,97 | 38,28 | 37,47 | 37,84 | 0,37% | 1.052.179,00 |
| 11.02.2026 | 38,10 | 38,27 | 37,68 | 37,70 | -0,76% | 818.493,00 |
| 10.02.2026 | 37,43 | 38,25 | 37,20 | 37,99 | 1,41% | 763.383,00 |
| 09.02.2026 | 37,42 | 37,65 | 37,13 | 37,46 | -0,21% | 756.626,00 |
| 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 |