2,566€
-2,73%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,63 | 2,65 | 2,59 | 2,59 | -1,67% | - |
| 08.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,15% | 2,00 |
| 07.09.2026 | 2,71 | 2,71 | 2,64 | 2,64 | -0,45% | 19,00 |
| 04.09.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | 100,00 |
| 03.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,20% | 750,00 |
| 02.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,81% | 67,00 |
| 01.09.2026 | 2,57 | 2,64 | 2,57 | 2,64 | 0,30% | 1.031,00 |
| 31.08.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -1,43% | 1.000,00 |
| 28.08.2026 | 2,67 | 2,68 | 2,63 | 2,67 | -0,60% | - |
| 27.08.2026 | 2,77 | 2,77 | 2,68 | 2,68 | -4,28% | - |
| 26.08.2026 | 2,81 | 2,83 | 2,80 | 2,80 | 1,37% | - |
| 25.08.2026 | 2,70 | 2,76 | 2,70 | 2,76 | 5,90% | 3.176,00 |
| 24.08.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,38% | 3.800,00 |
| 21.08.2026 | 2,59 | 2,62 | 2,58 | 2,60 | 0,39% | - |
| 20.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -1,15% | 750,00 |
| 19.08.2026 | 2,54 | 2,62 | 2,52 | 2,62 | 2,02% | 20.200,00 |
| 18.08.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -4,61% | 1,00 |
| 17.08.2026 | 2,70 | 2,70 | 2,69 | 2,69 | -0,88% | 506,00 |
| 14.08.2026 | 2,73 | 2,74 | 2,71 | 2,72 | -1,67% | - |
| 13.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,64% | 100,00 |
| 12.08.2026 | 2,69 | 2,72 | 2,68 | 2,69 | -0,63% | - |
| 11.08.2026 | 2,67 | 2,71 | 2,66 | 2,71 | -1,67% | - |
| 10.08.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -2,55% | 1,00 |
| 07.08.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,43% | 13,00 |
| 06.08.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 1,37% | 50,00 |
| 05.08.2026 | 2,72 | 2,78 | 2,72 | 2,78 | 2,89% | 1.850,00 |
| 04.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | 1,00 |
| 03.08.2026 | 2,68 | 2,71 | 2,62 | 2,71 | 1,88% | 238,00 |
| 31.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 5,39% | 20,00 |
| 30.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -4,61% | 3.000,00 |
| 29.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -4,41% | 20,00 |
| 28.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,72% | 2.743,00 |
| 24.07.2026 | 2,75 | 2,79 | 2,75 | 2,79 | 2,43% | 792,00 |
| 23.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,02% | 60,00 |
| 21.07.2026 | 2,75 | 2,78 | 2,75 | 2,78 | -0,29% | 10.000,00 |
| 20.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,61% | 10,00 |
| 17.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,30% | 1,00 |
| 16.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,80% | 200,00 |
| 15.07.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 2,00% | 6,00 |
| 14.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,82% | 300,00 |
| 09.07.2026 | 2,72 | 2,80 | 2,72 | 2,75 | 1,85% | 11.601,00 |
| 08.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -5,99% | 1,00 |
| 07.07.2026 | 2,94 | 2,94 | 2,87 | 2,87 | 0,42% | 18,00 |
| 06.07.2026 | 2,84 | 2,86 | 2,84 | 2,86 | 0,85% | 1.050,00 |
| 02.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,29% | 4,00 |
| 01.07.2026 | 2,81 | 2,81 | 2,80 | 2,80 | -3,45% | 1.115,00 |
| 30.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 5,45% | 500,00 |
| 25.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,79% | 300,00 |
| 24.06.2026 | 2,75 | 2,78 | 2,74 | 2,77 | 4,52% | 1.908,00 |
| 23.06.2026 | 2,72 | 2,72 | 2,65 | 2,65 | -0,82% | 39,00 |
| 22.06.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,96% | 475,00 |
| 18.06.2026 | 2,64 | 2,74 | 2,64 | 2,70 | -2,17% | 4.870,00 |
| 17.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,58% | 218,00 |
| 15.06.2026 | 2,85 | 2,85 | 2,78 | 2,78 | -0,79% | 49,00 |
| 10.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,20% | 1,00 |
| 09.06.2026 | 2,82 | 2,83 | 2,82 | 2,83 | 2,24% | 1.884,00 |
| 08.06.2026 | 2,78 | 2,78 | 2,71 | 2,77 | 1,39% | 3.972,00 |
| 05.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 3,72% | 400,00 |
| 01.06.2026 | 2,69 | 2,69 | 2,63 | 2,63 | -1,13% | 52,00 |
| 29.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 4,06% | 10,00 |
| 26.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,16% | 1,00 |
| 25.05.2026 | 2,63 | 2,63 | 2,56 | 2,56 | 0,79% | 42,00 |
| 20.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,38% | 400,00 |
| 18.05.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,85% | 2.000,00 |
| 15.05.2026 | 2,65 | 2,65 | 2,58 | 2,58 | 1,25% | 51,00 |
| 14.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -0,55% | 200,00 |
| 13.05.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,47% | 750,00 |
| 12.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -2,37% | 500,00 |
| 11.05.2026 | 2,64 | 2,64 | 2,61 | 2,62 | -1,73% | 10.350,00 |
| 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 | 4,61% | 747,00 |
| 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 | 6,10% | 2.212,00 |
| 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 | 5,83% | 10,00 |
| 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 | 0,88% | 1.000,00 |