2,679€
-0,78%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,69 | 2,83 | 2,68 | 2,70 | -0,15% | 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 |
| 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 | 2,46% | 2.212,00 |
| 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 | -0,57% | 1.000,00 |
| 18.03.2026 | 2,58 | 2,58 | 2,52 | 2,54 | 1,46% | - |
| 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 |