2,636€
1,93%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,62 | 2,66 | 2,62 | 2,66 | 2,94% | 676,00 |
| 07.05.2026 | 2,60 | 2,61 | 2,55 | 2,59 | -0,19% | 747,00 |
| 06.05.2026 | 2,59 | 2,63 | 2,57 | 2,59 | 4,81% | - |
| 05.05.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -2,83% | 1,00 |
| 04.05.2026 | 2,61 | 2,61 | 2,54 | 2,54 | 0,55% | 54,00 |
| 30.04.2026 | 2,59 | 2,59 | 2,53 | 2,53 | -3,80% | 590,00 |
| 29.04.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,54% | 500,00 |
| 28.04.2026 | 2,53 | 2,62 | 2,53 | 2,62 | 2,19% | 1.199,00 |
| 27.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 3,64% | 5.186,00 |
| 24.04.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 3,00% | 491,00 |
| 23.04.2026 | 2,50 | 2,50 | 2,40 | 2,40 | -5,07% | 3.202,00 |
| 22.04.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,45% | 1.000,00 |
| 21.04.2026 | 2,51 | 2,51 | 2,49 | 2,49 | -1,89% | 1.050,00 |
| 20.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | 2.212,00 |
| 17.04.2026 | 2,41 | 2,48 | 2,38 | 2,48 | 3,60% | - |
| 16.04.2026 | 2,36 | 2,41 | 2,36 | 2,39 | 3,46% | 2.595,00 |
| 15.04.2026 | 2,37 | 2,37 | 2,31 | 2,31 | -0,26% | 60,00 |
| 14.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 2,20% | 1.000,00 |
| 13.04.2026 | 2,28 | 2,28 | 2,23 | 2,27 | 0,44% | 6.450,00 |
| 10.04.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,53% | 1.001,00 |
| 09.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -2,85% | 1.000,00 |
| 08.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 2,30% | 218,00 |
| 07.04.2026 | 2,32 | 2,32 | 2,25 | 2,26 | 1,35% | 5.051,00 |
| 02.04.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -2,02% | 3.000,00 |
| 01.04.2026 | 2,38 | 2,38 | 2,27 | 2,28 | -1,34% | 1.029,00 |
| 31.03.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 1,79% | 10,00 |
| 30.03.2026 | 2,15 | 2,27 | 2,15 | 2,27 | 3,97% | - |
| 27.03.2026 | 2,28 | 2,28 | 2,18 | 2,18 | -4,39% | 6.600,00 |
| 26.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,00% | 3.000,00 |
| 25.03.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -3,80% | 11.737,00 |
| 24.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,76% | 2,00 |
| 23.03.2026 | 2,41 | 2,44 | 2,41 | 2,44 | 0,33% | 710,00 |
| 20.03.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -3,69% | 500,00 |
| 19.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,67% | 1.000,00 |
| 18.03.2026 | 2,58 | 2,59 | 2,51 | 2,54 | 1,56% | - |
| 17.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 1,00 |
| 16.03.2026 | 2,54 | 2,54 | 2,52 | 2,52 | -2,12% | 6.862,00 |
| 13.03.2026 | 2,60 | 2,64 | 2,56 | 2,57 | 0,37% | - |
| 12.03.2026 | 2,59 | 2,60 | 2,54 | 2,57 | 0,77% | - |
| 11.03.2026 | 2,56 | 2,61 | 2,54 | 2,55 | -2,73% | - |
| 10.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,39% | 1,00 |
| 09.03.2026 | 2,58 | 2,65 | 2,58 | 2,65 | -1,70% | 1.858,00 |
| 06.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,22% | 100,00 |
| 05.03.2026 | 2,73 | 2,73 | 2,68 | 2,69 | 1,13% | - |
| 04.03.2026 | 2,68 | 2,72 | 2,66 | 2,66 | -0,45% | - |
| 03.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,48% | 1,00 |
| 02.03.2026 | 2,72 | 2,72 | 2,66 | 2,69 | -2,38% | 276,00 |
| 27.02.2026 | 2,74 | 2,78 | 2,70 | 2,75 | 1,36% | - |
| 26.02.2026 | 2,67 | 2,73 | 2,67 | 2,72 | 0,80% | - |
| 25.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,20% | 500,00 |
| 24.02.2026 | 2,73 | 2,74 | 2,69 | 2,70 | -0,97% | - |
| 23.02.2026 | 2,75 | 2,75 | 2,73 | 2,73 | 0,91% | 129,00 |
| 20.02.2026 | 2,67 | 2,74 | 2,65 | 2,70 | 0,32% | - |
| 19.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,20% | 1.132,00 |
| 18.02.2026 | 2,60 | 2,65 | 2,60 | 2,64 | -1,14% | - |
| 17.02.2026 | 2,66 | 2,69 | 2,62 | 2,67 | 1,35% | - |
| 16.02.2026 | 2,70 | 2,70 | 2,63 | 2,63 | 1,23% | 94,00 |
| 13.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,83% | 5.000,00 |
| 12.02.2026 | 2,59 | 2,59 | 2,50 | 2,50 | -5,12% | 2.000,00 |
| 11.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -3,97% | 1,00 |
| 10.02.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,84% | 400,00 |
| 09.02.2026 | 2,80 | 2,80 | 2,73 | 2,73 | -0,55% | 148,00 |
| 06.02.2026 | 2,68 | 2,74 | 2,68 | 2,74 | 3,95% | 11.655,00 |
| 05.02.2026 | 2,63 | 2,64 | 2,63 | 2,64 | -1,72% | 1.001,00 |
| 04.02.2026 | 2,41 | 2,68 | 2,41 | 2,68 | 13,26% | 11.790,00 |
| 03.02.2026 | 2,41 | 2,42 | 2,37 | 2,37 | -1,21% | 1.949,00 |
| 02.02.2026 | 2,41 | 2,41 | 2,35 | 2,40 | 1,87% | 10.605,00 |
| 30.01.2026 | 2,37 | 2,38 | 2,34 | 2,35 | 0,17% | - |
| 29.01.2026 | 2,30 | 2,37 | 2,30 | 2,35 | 1,56% | 2.803,00 |
| 28.01.2026 | 2,34 | 2,34 | 2,31 | 2,31 | -1,99% | 1.550,00 |
| 27.01.2026 | 2,45 | 2,45 | 2,36 | 2,36 | -4,07% | 4.465,00 |
| 26.01.2026 | 2,59 | 2,59 | 2,45 | 2,46 | -5,89% | 7.500,00 |
| 23.01.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -1,15% | 15,00 |
| 22.01.2026 | 2,66 | 2,69 | 2,64 | 2,64 | -0,32% | - |
| 21.01.2026 | 2,61 | 2,67 | 2,59 | 2,65 | 2,51% | - |
| 20.01.2026 | 2,60 | 2,60 | 2,59 | 2,59 | -2,34% | 2.001,00 |
| 19.01.2026 | 2,65 | 2,67 | 2,65 | 2,65 | -0,38% | - |
| 16.01.2026 | 2,62 | 2,66 | 2,62 | 2,66 | -0,52% | 805,00 |
| 15.01.2026 | 2,70 | 2,70 | 2,66 | 2,67 | 3,38% | 4.370,00 |
| 14.01.2026 | 2,53 | 2,59 | 2,52 | 2,59 | 2,35% | - |
| 13.01.2026 | 2,54 | 2,54 | 2,53 | 2,53 | -0,51% | 5.600,00 |
| 12.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,36% | 6.001,00 |
| 09.01.2026 | 2,51 | 2,53 | 2,51 | 2,53 | -0,51% | 218,00 |
| 08.01.2026 | 2,55 | 2,55 | 2,54 | 2,54 | 0,95% | 695,00 |
| 07.01.2026 | 2,54 | 2,54 | 2,45 | 2,52 | -1,37% | 2.159,00 |
| 06.01.2026 | 2,55 | 2,56 | 2,49 | 2,56 | 2,65% | 4.528,00 |
| 05.01.2026 | 2,49 | 2,57 | 2,49 | 2,49 | 0,20% | 15.196,00 |
| 02.01.2026 | 2,46 | 2,52 | 2,44 | 2,48 | 1,39% | 5.930,00 |
| 30.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,24% | 4.453,00 |
| 29.12.2025 | 2,48 | 2,48 | 2,41 | 2,42 | -1,94% | 9.149,00 |
| 23.12.2025 | 2,52 | 2,52 | 2,47 | 2,47 | -3,18% | 1.400,00 |
| 22.12.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -2,67% | 1.500,00 |
| 19.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,73% | 73,00 |
| 18.12.2025 | 2,58 | 2,60 | 2,58 | 2,60 | -0,61% | 1.406,00 |
| 17.12.2025 | 2,60 | 2,68 | 2,60 | 2,62 | 0,65% | 3.577,00 |
| 16.12.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -1,37% | 1.700,00 |
| 15.12.2025 | 2,60 | 2,64 | 2,56 | 2,64 | 3,29% | 3.617,00 |
| 12.12.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -0,86% | 5.415,00 |
| 11.12.2025 | 2,63 | 2,63 | 2,57 | 2,57 | -2,20% | 3.503,00 |
| 10.12.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,61% | 1.500,00 |