2,511€
4,71%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,41 | 2,48 | 2,38 | 2,48 | 3,55% | - |
| 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 | 1,47% | 10,00 |
| 30.03.2026 | 2,15 | 2,28 | 2,15 | 2,27 | 4,29% | - |
| 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 |
| 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 | -3,37% | 6.862,00 |
| 13.03.2026 | 2,60 | 2,61 | 2,59 | 2,61 | 2,13% | - |
| 12.03.2026 | 2,59 | 2,60 | 2,54 | 2,55 | -0,25% | - |
| 11.03.2026 | 2,56 | 2,57 | 2,56 | 2,56 | -2,18% | - |
| 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 | -0,88% | 100,00 |
| 05.03.2026 | 2,73 | 2,73 | 2,68 | 2,72 | 1,68% | - |
| 04.03.2026 | 2,68 | 2,72 | 2,64 | 2,68 | 0,11% | - |
| 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 | -2,36% | 276,00 |
| 27.02.2026 | 2,74 | 2,78 | 2,70 | 2,75 | -0,86% | - |
| 26.02.2026 | 2,67 | 2,78 | 2,67 | 2,78 | 3,04% | - |
| 25.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,25% | 500,00 |
| 24.02.2026 | 2,73 | 2,74 | 2,70 | 2,73 | 0,07% | - |
| 23.02.2026 | 2,75 | 2,75 | 2,73 | 2,73 | 0,59% | 129,00 |
| 20.02.2026 | 2,67 | 2,74 | 2,65 | 2,71 | 0,63% | - |
| 19.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,67% | 1.132,00 |
| 18.02.2026 | 2,60 | 2,71 | 2,60 | 2,68 | 2,49% | - |
| 17.02.2026 | 2,65 | 2,68 | 2,60 | 2,61 | -0,76% | - |
| 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 | 2,50 | 2,50 | 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 | 0,36% | 10.605,00 |
| 30.01.2026 | 2,37 | 2,39 | 2,34 | 2,39 | 1,42% | - |
| 29.01.2026 | 2,30 | 2,37 | 2,30 | 2,36 | 1,82% | 1.803,00 |
| 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 | -0,87% | 15,00 |
| 22.01.2026 | 2,66 | 2,69 | 2,63 | 2,64 | 1,89% | - |
| 20.01.2026 | 2,60 | 2,60 | 2,59 | 2,59 | -2,41% | 2.001,00 |
| 19.01.2026 | 2,66 | 2,66 | 2,65 | 2,65 | -0,30% | - |
| 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 | 5,82% | 4.370,00 |
| 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 |
| 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 |