2,682€
0,75%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,69 | 2,82 | 2,67 | 2,68 | -0,07% | - |
| 08.07.2026 | 2,74 | 2,80 | 2,68 | 2,68 | -5,93% | - |
| 07.07.2026 | 2,90 | 2,94 | 2,83 | 2,85 | -0,66% | - |
| 06.07.2026 | 2,84 | 2,89 | 2,82 | 2,87 | 1,38% | - |
| 03.07.2026 | 2,83 | 2,84 | 2,82 | 2,83 | -0,56% | - |
| 02.07.2026 | 2,82 | 2,86 | 2,79 | 2,85 | 0,56% | - |
| 01.07.2026 | 2,77 | 2,84 | 2,76 | 2,83 | 1,91% | - |
| 30.06.2026 | 2,85 | 2,87 | 2,77 | 2,78 | -1,84% | - |
| 29.06.2026 | 2,89 | 2,89 | 2,81 | 2,83 | -1,26% | - |
| 26.06.2026 | 2,76 | 2,89 | 2,74 | 2,87 | 5,02% | - |
| 25.06.2026 | 2,74 | 2,80 | 2,70 | 2,73 | -0,51% | - |
| 24.06.2026 | 2,78 | 2,85 | 2,74 | 2,74 | -1,54% | - |
| 23.06.2026 | 2,70 | 2,80 | 2,66 | 2,79 | 2,88% | 57.090,00 |
| 22.06.2026 | 2,69 | 2,74 | 2,69 | 2,71 | 2,00% | 34.484,00 |
| 19.06.2026 | 2,70 | 2,70 | 2,66 | 2,66 | -2,28% | - |
| 18.06.2026 | 2,68 | 2,75 | 2,67 | 2,72 | 1,57% | - |
| 17.06.2026 | 2,74 | 2,76 | 2,66 | 2,68 | -2,76% | - |
| 16.06.2026 | 2,76 | 2,81 | 2,75 | 2,75 | -0,25% | - |
| 15.06.2026 | 2,81 | 2,82 | 2,75 | 2,76 | -1,60% | - |
| 12.06.2026 | 2,78 | 2,83 | 2,75 | 2,80 | 1,30% | - |
| 11.06.2026 | 2,79 | 2,83 | 2,76 | 2,77 | -0,93% | - |
| 10.06.2026 | 2,84 | 2,86 | 2,78 | 2,79 | -1,52% | 7.400,00 |
| 09.06.2026 | 2,78 | 2,86 | 2,77 | 2,84 | 1,76% | - |
| 08.06.2026 | 2,74 | 2,80 | 2,71 | 2,79 | 1,20% | - |
| 05.06.2026 | 2,69 | 2,79 | 2,68 | 2,76 | 2,80% | - |
| 04.06.2026 | 2,63 | 2,72 | 2,62 | 2,68 | 1,09% | - |
| 03.06.2026 | 2,69 | 2,71 | 2,63 | 2,65 | -1,63% | - |
| 02.06.2026 | 2,64 | 2,71 | 2,62 | 2,70 | 1,85% | - |
| 01.06.2026 | 2,66 | 2,69 | 2,61 | 2,65 | -0,60% | 667,00 |
| 29.05.2026 | 2,63 | 2,69 | 2,61 | 2,66 | 1,88% | 598,00 |
| 28.05.2026 | 2,61 | 2,64 | 2,58 | 2,61 | -0,19% | - |
| 27.05.2026 | 2,59 | 2,64 | 2,58 | 2,62 | 1,32% | - |
| 26.05.2026 | 2,59 | 2,62 | 2,54 | 2,58 | -0,46% | - |
| 25.05.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,62% | - |
| 22.05.2026 | 2,57 | 2,61 | 2,54 | 2,58 | 0,47% | - |
| 21.05.2026 | 2,55 | 2,59 | 2,51 | 2,57 | 1,02% | - |
| 20.05.2026 | 2,53 | 2,57 | 2,52 | 2,54 | 0,04% | - |
| 19.05.2026 | 2,60 | 2,63 | 2,54 | 2,54 | -2,46% | - |
| 18.05.2026 | 2,56 | 2,62 | 2,55 | 2,61 | 1,40% | - |
| 15.05.2026 | 2,62 | 2,64 | 2,53 | 2,57 | -2,80% | - |
| 14.05.2026 | 2,58 | 2,69 | 2,56 | 2,64 | 3,00% | 25.375,00 |
| 13.05.2026 | 2,59 | 2,60 | 2,57 | 2,57 | -0,74% | - |
| 12.05.2026 | 2,58 | 2,61 | 2,54 | 2,59 | 0,31% | - |
| 11.05.2026 | 2,64 | 2,67 | 2,57 | 2,58 | -2,24% | - |
| 08.05.2026 | 2,65 | 2,67 | 2,63 | 2,64 | -0,38% | - |
| 07.05.2026 | 2,57 | 2,70 | 2,57 | 2,65 | 3,12% | - |
| 06.05.2026 | 2,59 | 2,63 | 2,57 | 2,57 | -1,12% | - |
| 05.05.2026 | 2,50 | 2,60 | 2,50 | 2,60 | 3,80% | - |
| 04.05.2026 | 2,58 | 2,61 | 2,50 | 2,50 | -3,03% | - |
| 30.04.2026 | 2,56 | 2,61 | 2,55 | 2,58 | 0,78% | - |
| 29.04.2026 | 2,64 | 2,64 | 2,56 | 2,56 | -2,89% | - |
| 28.04.2026 | 2,56 | 2,64 | 2,53 | 2,63 | 2,41% | - |
| 27.04.2026 | 2,61 | 2,64 | 2,54 | 2,57 | -1,04% | - |
| 24.04.2026 | 2,51 | 2,60 | 2,44 | 2,60 | 4,55% | - |
| 23.04.2026 | 2,47 | 2,53 | 2,39 | 2,49 | -0,48% | - |
| 22.04.2026 | 2,51 | 2,54 | 2,48 | 2,50 | -0,91% | - |
| 21.04.2026 | 2,54 | 2,56 | 2,49 | 2,52 | -0,28% | - |
| 20.04.2026 | 2,50 | 2,53 | 2,48 | 2,53 | 0,68% | - |
| 17.04.2026 | 2,41 | 2,51 | 2,38 | 2,51 | 5,06% | - |
| 16.04.2026 | 2,38 | 2,42 | 2,37 | 2,39 | 1,53% | - |
| 15.04.2026 | 2,34 | 2,39 | 2,33 | 2,35 | 0,73% | - |
| 14.04.2026 | 2,28 | 2,35 | 2,25 | 2,34 | 3,68% | - |
| 13.04.2026 | 2,26 | 2,28 | 2,23 | 2,25 | -0,09% | - |
| 10.04.2026 | 2,27 | 2,31 | 2,24 | 2,26 | -0,22% | - |
| 09.04.2026 | 2,27 | 2,28 | 2,23 | 2,26 | -0,66% | - |
| 08.04.2026 | 2,30 | 2,36 | 2,25 | 2,28 | 0,13% | - |
| 07.04.2026 | 2,29 | 2,31 | 2,25 | 2,27 | 2,25% | - |
| 02.04.2026 | 2,21 | 2,26 | 2,19 | 2,22 | -3,01% | - |
| 01.04.2026 | 2,35 | 2,37 | 2,23 | 2,29 | -2,05% | 221.688,00 |
| 31.03.2026 | 2,30 | 2,35 | 2,26 | 2,34 | 2,54% | 68.400,00 |
| 30.03.2026 | 2,15 | 2,29 | 2,15 | 2,28 | 6,19% | - |
| 27.03.2026 | 2,27 | 2,29 | 2,15 | 2,15 | -5,12% | 70.400,00 |
| 26.03.2026 | 2,31 | 2,36 | 2,25 | 2,27 | -2,16% | - |
| 25.03.2026 | 2,33 | 2,39 | 2,30 | 2,32 | -0,26% | - |
| 24.03.2026 | 2,39 | 2,43 | 2,32 | 2,32 | -3,21% | - |
| 23.03.2026 | 2,40 | 2,48 | 2,39 | 2,40 | -0,50% | - |
| 20.03.2026 | 2,48 | 2,51 | 2,41 | 2,41 | -2,86% | - |
| 19.03.2026 | 2,54 | 2,54 | 2,46 | 2,48 | -2,32% | - |
| 18.03.2026 | 2,58 | 2,59 | 2,52 | 2,54 | -1,21% | - |
| 17.03.2026 | 2,51 | 2,59 | 2,51 | 2,57 | 2,19% | - |
| 16.03.2026 | 2,56 | 2,57 | 2,51 | 2,52 | -0,75% | - |
| 13.03.2026 | 2,60 | 2,64 | 2,53 | 2,54 | -2,24% | - |
| 12.03.2026 | 2,59 | 2,60 | 2,55 | 2,59 | 0,54% | - |
| 11.03.2026 | 2,56 | 2,61 | 2,54 | 2,58 | 0,66% | 8.000,00 |
| 10.03.2026 | 2,62 | 2,64 | 2,56 | 2,56 | -2,36% | - |
| 09.03.2026 | 2,61 | 2,65 | 2,52 | 2,62 | -0,94% | - |
| 06.03.2026 | 2,69 | 2,69 | 2,59 | 2,65 | -1,34% | - |
| 05.03.2026 | 2,73 | 2,74 | 2,68 | 2,69 | -1,58% | - |
| 04.03.2026 | 2,68 | 2,75 | 2,64 | 2,73 | 1,19% | - |
| 03.03.2026 | 2,72 | 2,76 | 2,61 | 2,70 | -1,03% | - |
| 02.03.2026 | 2,69 | 2,73 | 2,64 | 2,72 | 0,93% | - |
| 27.02.2026 | 2,74 | 2,78 | 2,70 | 2,70 | -2,14% | - |
| 26.02.2026 | 2,67 | 2,78 | 2,67 | 2,76 | 3,18% | - |
| 25.02.2026 | 2,73 | 2,74 | 2,66 | 2,67 | -2,41% | - |
| 24.02.2026 | 2,73 | 2,74 | 2,69 | 2,74 | 0,77% | - |
| 23.02.2026 | 2,71 | 2,75 | 2,70 | 2,72 | -0,69% | - |
| 20.02.2026 | 2,67 | 2,75 | 2,65 | 2,74 | 2,74% | - |
| 19.02.2026 | 2,67 | 2,69 | 2,57 | 2,66 | -0,52% | - |
| 18.02.2026 | 2,60 | 2,71 | 2,60 | 2,68 | 3,12% | - |
| 17.02.2026 | 2,65 | 2,69 | 2,60 | 2,60 | -2,33% | - |