2,494€
0,08%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,44% | 203,00 |
| 28.09.2026 | 2,51 | 2,54 | 2,46 | 2,48 | -2,93% | - |
| 25.09.2026 | 2,57 | 2,57 | 2,51 | 2,56 | 0,27% | 3.111,00 |
| 24.09.2026 | 2,55 | 2,58 | 2,52 | 2,55 | 0,12% | - |
| 23.09.2026 | 2,64 | 2,64 | 2,55 | 2,55 | -0,74% | 17.231,00 |
| 22.09.2026 | 2,55 | 2,59 | 2,55 | 2,57 | 0,27% | - |
| 21.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,23% | 4.500,00 |
| 18.09.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,08% | 1.250,00 |
| 17.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,77% | 1.550,00 |
| 16.09.2026 | 2,52 | 2,57 | 2,51 | 2,54 | -1,40% | - |
| 14.09.2026 | 2,60 | 2,61 | 2,55 | 2,57 | 0,12% | - |
| 11.09.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 1,14% | 100,00 |
| 10.09.2026 | 2,57 | 2,60 | 2,53 | 2,54 | -2,94% | - |
| 09.09.2026 | 2,63 | 2,63 | 2,62 | 2,62 | -0,76% | - |
| 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 | -1,02% | 1.000,00 |
| 28.08.2026 | 2,66 | 2,68 | 2,63 | 2,66 | -3,87% | - |
| 27.08.2026 | 2,77 | 2,77 | 2,74 | 2,76 | -0,07% | - |
| 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 | 0,81% | 3.800,00 |
| 21.08.2026 | 2,59 | 2,61 | 2,58 | 2,59 | -0,04% | - |
| 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 | -0,70% | 506,00 |
| 14.08.2026 | 2,73 | 2,74 | 2,70 | 2,71 | -1,85% | - |
| 13.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,26% | 100,00 |
| 12.08.2026 | 2,69 | 2,72 | 2,68 | 2,70 | 1,16% | - |
| 11.08.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -3,05% | - |
| 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 | -1,00% | 2.743,00 |
| 27.07.2026 | 2,80 | 2,80 | 2,79 | 2,79 | 0,29% | - |
| 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 | 1,27% | 60,00 |
| 22.07.2026 | 2,76 | 2,79 | 2,67 | 2,69 | -3,24% | - |
| 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 | 1,24% | 300,00 |
| 10.07.2026 | 2,68 | 2,72 | 2,66 | 2,67 | -3,02% | - |
| 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 | 0,95% | 1.050,00 |
| 03.07.2026 | 2,84 | 2,84 | 2,82 | 2,83 | -0,11% | - |
| 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 | 1,29% | 500,00 |
| 29.06.2026 | 2,89 | 2,89 | 2,86 | 2,86 | 3,81% | - |
| 26.06.2026 | 2,76 | 2,77 | 2,76 | 2,76 | 0,29% | - |
| 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 | -0,33% | 218,00 |
| 16.06.2026 | 2,76 | 2,81 | 2,76 | 2,77 | -0,25% | - |
| 15.06.2026 | 2,85 | 2,85 | 2,78 | 2,78 | -0,07% | 49,00 |
| 12.06.2026 | 2,78 | 2,79 | 2,75 | 2,78 | -0,71% | - |
| 11.06.2026 | 2,79 | 2,82 | 2,78 | 2,80 | 0,00% | - |
| 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 | 3,88% | 400,00 |
| 04.06.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -2,16% | - |
| 03.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 2,05% | - |
| 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 | 2,26% | 10,00 |
| 28.05.2026 | 2,61 | 2,63 | 2,58 | 2,61 | 0,42% | - |
| 27.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 1,33% | - |
| 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 | -0,43% | 42,00 |
| 22.05.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 0,94% | - |
| 21.05.2026 | 2,55 | 2,56 | 2,51 | 2,55 | 0,28% | - |
| 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 | -0,12% | 747,00 |
| 06.05.2026 | 2,59 | 2,59 | 2,58 | 2,59 | 4,73% | - |
| 05.05.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -2,83% | 1,00 |