2,600€
3,54%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.12.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 0,97% | 2.601,00 |
| 08.12.2025 | 2,63 | 2,69 | 2,59 | 2,59 | -3,36% | 7.950,00 |
| 05.12.2025 | 2,70 | 2,78 | 2,68 | 2,68 | -4,22% | 7.041,00 |
| 04.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,92% | 1.000,00 |
| 03.12.2025 | 2,88 | 2,88 | 2,82 | 2,82 | -2,45% | 500,00 |
| 02.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,42% | 3.500,00 |
| 01.12.2025 | 2,97 | 2,97 | 2,88 | 2,88 | -3,32% | 453,00 |
| 28.11.2025 | 2,94 | 2,98 | 2,94 | 2,98 | -0,10% | 601,00 |
| 27.11.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,95% | 925,00 |
| 26.11.2025 | 2,92 | 2,96 | 2,92 | 2,96 | 1,62% | 300,00 |
| 25.11.2025 | 2,89 | 2,91 | 2,89 | 2,91 | 0,87% | 418,00 |
| 24.11.2025 | 2,92 | 2,92 | 2,89 | 2,89 | -2,17% | 225,00 |
| 21.11.2025 | 2,91 | 2,95 | 2,91 | 2,95 | 0,17% | 675,00 |
| 20.11.2025 | 2,92 | 3,00 | 2,92 | 2,94 | -0,03% | 1.350,00 |
| 19.11.2025 | 2,93 | 2,95 | 2,93 | 2,95 | 1,06% | 102,00 |
| 18.11.2025 | 2,92 | 2,92 | 2,91 | 2,91 | -1,32% | 3.097,00 |
| 17.11.2025 | 3,05 | 3,05 | 2,95 | 2,95 | 0,72% | 1.401,00 |
| 14.11.2025 | 2,94 | 3,03 | 2,93 | 2,93 | -2,66% | 24.486,00 |
| 13.11.2025 | 2,99 | 3,01 | 2,99 | 3,01 | 0,13% | 1.100,00 |
| 12.11.2025 | 2,99 | 3,02 | 2,98 | 3,01 | 2,98% | 37.586,00 |
| 11.11.2025 | 2,90 | 2,92 | 2,90 | 2,92 | -0,81% | 4.080,00 |
| 10.11.2025 | 2,97 | 2,97 | 2,90 | 2,95 | 0,68% | 5.065,00 |
| 07.11.2025 | 2,86 | 2,93 | 2,80 | 2,93 | 1,88% | 21.809,00 |
| 06.11.2025 | 2,88 | 2,89 | 2,85 | 2,87 | -0,55% | 2.439,00 |
| 05.11.2025 | 2,84 | 2,89 | 2,84 | 2,89 | -0,35% | 2.226,00 |
| 04.11.2025 | 2,93 | 2,93 | 2,89 | 2,90 | -1,93% | 1.750,00 |
| 03.11.2025 | 3,01 | 3,01 | 2,93 | 2,95 | -2,91% | 6.250,00 |
| 31.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,15% | - |
| 30.10.2025 | 2,99 | 3,05 | 2,97 | 3,05 | 2,45% | 9.192,00 |
| 29.10.2025 | 3,05 | 3,08 | 2,97 | 2,97 | -5,59% | 3.362,00 |
| 28.10.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 1,51% | 10.599,00 |
| 27.10.2025 | 3,26 | 3,26 | 3,10 | 3,10 | -1,27% | 2.455,00 |
| 24.10.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,78% | 1,00 |
| 23.10.2025 | 3,39 | 3,39 | 3,15 | 3,20 | 0,76% | 5.629,00 |
| 21.10.2025 | 3,12 | 3,21 | 3,12 | 3,18 | 0,19% | 1.966,00 |
| 20.10.2025 | 3,19 | 3,19 | 3,17 | 3,17 | -1,00% | 1.951,00 |
| 17.10.2025 | 3,09 | 3,20 | 3,09 | 3,20 | 2,07% | 1.541,00 |
| 16.10.2025 | 3,26 | 3,26 | 3,14 | 3,14 | -3,09% | 240,00 |
| 15.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,41% | 10,00 |
| 14.10.2025 | 3,16 | 3,19 | 3,12 | 3,19 | 1,92% | 4.210,00 |
| 13.10.2025 | 3,18 | 3,18 | 3,13 | 3,13 | 0,06% | 465,00 |
| 10.10.2025 | 3,25 | 3,25 | 3,12 | 3,13 | -3,99% | 615,00 |
| 09.10.2025 | 3,33 | 3,33 | 3,25 | 3,26 | -3,86% | 1.315,00 |
| 08.10.2025 | 3,37 | 3,39 | 3,37 | 3,39 | -0,50% | 404,00 |
| 07.10.2025 | 3,45 | 3,46 | 3,37 | 3,41 | 0,24% | 1.898,00 |
| 06.10.2025 | 3,56 | 3,56 | 3,40 | 3,40 | -5,11% | 2.705,00 |
| 03.10.2025 | 3,49 | 3,58 | 3,49 | 3,58 | 1,50% | 51,00 |
| 02.10.2025 | 3,60 | 3,60 | 3,53 | 3,53 | -0,79% | 2.050,00 |
| 01.10.2025 | 3,57 | 3,57 | 3,49 | 3,56 | -0,59% | 1.449,00 |
| 30.09.2025 | 3,63 | 3,63 | 3,54 | 3,58 | -0,17% | 10.448,00 |
| 29.09.2025 | 3,68 | 3,68 | 3,59 | 3,59 | -3,89% | 775,00 |
| 26.09.2025 | 3,58 | 3,73 | 3,58 | 3,73 | -2,13% | 8.470,00 |
| 25.09.2025 | 3,80 | 3,81 | 3,80 | 3,81 | 0,24% | 3.266,00 |
| 24.09.2025 | 3,89 | 3,89 | 3,80 | 3,80 | -1,53% | 2.045,00 |
| 23.09.2025 | 3,75 | 3,89 | 3,75 | 3,86 | 2,99% | 5.043,00 |
| 22.09.2025 | 3,74 | 3,78 | 3,74 | 3,75 | -2,28% | 2.600,00 |
| 19.09.2025 | 3,83 | 3,86 | 3,82 | 3,84 | 0,70% | - |
| 18.09.2025 | 3,81 | 3,81 | 3,81 | 3,81 | -0,52% | 1.804,00 |
| 17.09.2025 | 3,73 | 3,83 | 3,73 | 3,83 | 2,24% | 270,00 |
| 16.09.2025 | 3,70 | 3,84 | 3,70 | 3,75 | -2,24% | 1.711,00 |
| 15.09.2025 | 3,95 | 3,95 | 3,83 | 3,83 | -0,29% | 1.741,00 |
| 12.09.2025 | 3,80 | 3,84 | 3,80 | 3,84 | 2,73% | 4.832,00 |
| 11.09.2025 | 3,75 | 3,77 | 3,74 | 3,74 | -0,39% | - |
| 09.09.2025 | 3,76 | 3,79 | 3,76 | 3,76 | 1,91% | - |
| 08.09.2025 | 3,73 | 3,75 | 3,69 | 3,69 | -0,27% | 62,00 |
| 05.09.2025 | 3,67 | 3,70 | 3,67 | 3,70 | 0,23% | 672,00 |
| 04.09.2025 | 3,68 | 3,74 | 3,66 | 3,69 | 1,53% | - |
| 03.09.2025 | 3,68 | 3,68 | 3,63 | 3,63 | -0,22% | 315,00 |
| 02.09.2025 | 3,60 | 3,65 | 3,60 | 3,64 | -1,19% | 617,00 |
| 01.09.2025 | 3,68 | 3,68 | 3,59 | 3,68 | 2,42% | 108,00 |
| 29.08.2025 | 3,66 | 3,66 | 3,60 | 3,60 | 0,33% | 1.000,00 |
| 28.08.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 0,42% | 440,00 |
| 27.08.2025 | 3,57 | 3,57 | 3,57 | 3,57 | 0,25% | 194,00 |
| 26.08.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 0,39% | 1.248,00 |
| 25.08.2025 | 3,55 | 3,55 | 3,49 | 3,55 | 1,49% | 619,00 |
| 22.08.2025 | 3,43 | 3,58 | 3,41 | 3,49 | 2,25% | - |
| 21.08.2025 | 3,44 | 3,47 | 3,41 | 3,42 | -1,07% | - |
| 20.08.2025 | 3,47 | 3,50 | 3,43 | 3,45 | -0,95% | - |
| 19.08.2025 | 3,49 | 3,49 | 3,49 | 3,49 | 2,65% | 141,00 |
| 18.08.2025 | 3,48 | 3,48 | 3,40 | 3,40 | -1,22% | 1.195,00 |
| 15.08.2025 | 3,53 | 3,53 | 3,44 | 3,44 | -0,98% | 309,00 |
| 14.08.2025 | 3,48 | 3,53 | 3,41 | 3,47 | 0,96% | - |