3,976$
-1,58%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 4,04 | 4,06 | 3,92 | 3,97 | -1,73% | 2.040.956,00 |
| 07.08.2025 | 4,10 | 4,10 | 4,01 | 4,04 | -1,22% | 1.929.285,00 |
| 06.08.2025 | 3,94 | 4,10 | 3,89 | 4,09 | 3,81% | 2.684.881,00 |
| 05.08.2025 | 3,89 | 3,94 | 3,79 | 3,94 | 2,34% | 3.540.491,00 |
| 04.08.2025 | 3,82 | 3,86 | 3,79 | 3,85 | 1,05% | 3.156.598,00 |
| 01.08.2025 | 4,00 | 4,04 | 3,80 | 3,81 | -4,75% | 5.849.549,00 |
| 31.07.2025 | 3,99 | 4,05 | 3,99 | 4,00 | 0,00% | 2.422.043,00 |
| 30.07.2025 | 4,03 | 4,04 | 3,97 | 4,00 | -0,74% | 4.821.722,00 |
| 29.07.2025 | 4,02 | 4,09 | 4,01 | 4,03 | 0,25% | 1.840.182,00 |
| 28.07.2025 | 4,06 | 4,14 | 4,00 | 4,02 | -1,71% | 3.056.374,00 |
| 25.07.2025 | 4,12 | 4,17 | 4,04 | 4,09 | -0,97% | 5.638.502,00 |
| 24.07.2025 | 4,28 | 4,28 | 4,10 | 4,13 | -4,62% | 3.195.836,00 |
| 23.07.2025 | 4,29 | 4,36 | 4,24 | 4,33 | 1,88% | 2.891.193,00 |
| 22.07.2025 | 4,16 | 4,27 | 4,15 | 4,25 | 2,16% | 1.446.478,00 |
| 21.07.2025 | 4,20 | 4,25 | 4,15 | 4,16 | -0,24% | 1.595.902,00 |
| 18.07.2025 | 4,30 | 4,30 | 4,16 | 4,17 | -1,88% | 1.684.883,00 |
| 17.07.2025 | 4,30 | 4,35 | 4,19 | 4,25 | -1,16% | 2.201.315,00 |
| 16.07.2025 | 4,33 | 4,38 | 4,25 | 4,30 | 0,47% | 1.694.042,00 |
| 15.07.2025 | 4,35 | 4,38 | 4,27 | 4,28 | -1,61% | 2.249.024,00 |
| 14.07.2025 | 4,30 | 4,37 | 4,29 | 4,35 | 1,16% | 2.046.433,00 |
| 11.07.2025 | 4,26 | 4,33 | 4,23 | 4,30 | 0,00% | 1.713.467,00 |
| 10.07.2025 | 4,16 | 4,36 | 4,15 | 4,30 | 3,61% | 2.871.819,00 |
| 09.07.2025 | 4,15 | 4,21 | 4,14 | 4,15 | -0,48% | 1.850.522,00 |
| 08.07.2025 | 4,05 | 4,21 | 4,02 | 4,17 | 2,71% | 3.613.470,00 |
| 07.07.2025 | 4,13 | 4,19 | 4,06 | 4,06 | -2,17% | 3.000.389,00 |
| 03.07.2025 | 4,11 | 4,17 | 4,08 | 4,15 | 0,73% | 1.851.519,00 |
| 02.07.2025 | 4,19 | 4,19 | 4,08 | 4,12 | -4,63% | 3.050.449,00 |
| 01.07.2025 | 4,25 | 4,44 | 4,23 | 4,32 | 0,70% | 3.029.757,00 |
| 30.06.2025 | 4,29 | 4,31 | 4,19 | 4,29 | 0,94% | 2.801.095,00 |
| 27.06.2025 | 4,21 | 4,34 | 4,21 | 4,25 | 0,71% | 2.807.843,00 |
| 26.06.2025 | 4,17 | 4,25 | 4,13 | 4,22 | 1,69% | 4.572.196,00 |
| 25.06.2025 | 4,28 | 4,28 | 4,14 | 4,15 | -3,49% | 2.741.189,00 |
| 24.06.2025 | 4,34 | 4,37 | 4,22 | 4,30 | -0,46% | 2.126.353,00 |
| 23.06.2025 | 4,39 | 4,46 | 4,19 | 4,32 | -1,37% | 1.973.900,00 |
| 20.06.2025 | 4,41 | 4,44 | 4,32 | 4,38 | -0,23% | 3.937.836,00 |
| 18.06.2025 | 4,41 | 4,46 | 4,37 | 4,39 | -0,68% | 1.401.384,00 |
| 17.06.2025 | 4,45 | 4,51 | 4,41 | 4,42 | -2,00% | 1.385.928,00 |
| 16.06.2025 | 4,53 | 4,59 | 4,49 | 4,51 | 0,45% | 1.764.269,00 |
| 13.06.2025 | 4,55 | 4,60 | 4,45 | 4,49 | -1,97% | 2.336.230,00 |
| 12.06.2025 | 4,49 | 4,62 | 4,49 | 4,58 | 1,55% | 2.294.571,00 |
| 11.06.2025 | 4,57 | 4,63 | 4,50 | 4,51 | -1,10% | 2.074.899,00 |
| 10.06.2025 | 4,52 | 4,59 | 4,50 | 4,56 | 1,33% | 1.517.800,00 |
| 09.06.2025 | 4,49 | 4,58 | 4,46 | 4,50 | 0,90% | 2.508.565,00 |
| 06.06.2025 | 4,44 | 4,49 | 4,41 | 4,46 | 2,29% | 3.291.550,00 |
| 05.06.2025 | 4,35 | 4,40 | 4,33 | 4,36 | 0,23% | 2.213.199,00 |
| 04.06.2025 | 4,34 | 4,38 | 4,31 | 4,35 | 0,23% | 1.519.282,00 |
| 03.06.2025 | 4,16 | 4,38 | 4,14 | 4,34 | 3,83% | 1.988.362,00 |
| 02.06.2025 | 4,22 | 4,22 | 4,13 | 4,18 | -1,18% | 1.529.967,00 |
| 30.05.2025 | 4,20 | 4,24 | 4,14 | 4,23 | 0,71% | 3.197.880,00 |
| 29.05.2025 | 4,23 | 4,26 | 4,18 | 4,20 | 0,00% | 2.297.919,00 |
| 28.05.2025 | 4,22 | 4,22 | 4,16 | 4,20 | -0,71% | 1.749.538,00 |
| 27.05.2025 | 4,15 | 4,24 | 4,12 | 4,23 | 3,17% | 1.497.045,00 |
| 23.05.2025 | 4,09 | 4,13 | 4,07 | 4,10 | -1,20% | 1.883.503,00 |
| 22.05.2025 | 4,16 | 4,17 | 4,05 | 4,15 | -0,48% | 1.625.334,00 |
| 21.05.2025 | 4,23 | 4,26 | 4,16 | 4,17 | -2,34% | 1.474.270,00 |
| 20.05.2025 | 4,35 | 4,37 | 4,26 | 4,27 | -2,29% | 1.614.833,00 |
| 19.05.2025 | 4,25 | 4,39 | 4,24 | 4,37 | 1,16% | 1.378.222,00 |
| 16.05.2025 | 4,31 | 4,35 | 4,29 | 4,32 | 0,23% | 1.238.979,00 |
| 15.05.2025 | 4,16 | 4,33 | 4,15 | 4,31 | 3,36% | 1.620.431,00 |
| 14.05.2025 | 4,22 | 4,26 | 4,17 | 4,17 | -1,65% | 1.435.466,00 |
| 13.05.2025 | 4,29 | 4,30 | 4,22 | 4,24 | -0,24% | 1.502.933,00 |
| 12.05.2025 | 4,32 | 4,35 | 4,23 | 4,25 | 1,43% | 2.811.024,00 |
| 09.05.2025 | 4,11 | 4,22 | 4,07 | 4,19 | 1,70% | 1.389.592,00 |
| 08.05.2025 | 4,21 | 4,23 | 4,11 | 4,12 | -1,67% | 1.772.003,00 |
| 07.05.2025 | 4,18 | 4,25 | 4,15 | 4,19 | 0,72% | 1.979.199,00 |
| 06.05.2025 | 4,05 | 4,20 | 4,02 | 4,16 | 2,46% | 2.174.923,00 |
| 05.05.2025 | 4,12 | 4,15 | 4,04 | 4,06 | 0,00% | 3.090.659,00 |
| 02.05.2025 | 4,11 | 4,13 | 4,03 | 4,06 | 0,00% | 3.194.505,00 |
| 01.05.2025 | 3,99 | 4,10 | 3,93 | 4,06 | 2,53% | 1.968.138,00 |
| 30.04.2025 | 3,93 | 3,98 | 3,88 | 3,96 | -0,75% | 2.045.285,00 |
| 29.04.2025 | 4,02 | 4,03 | 3,91 | 3,99 | -1,48% | 1.795.119,00 |
| 28.04.2025 | 4,02 | 4,09 | 3,97 | 4,05 | 0,50% | 1.506.928,00 |
| 25.04.2025 | 3,95 | 4,06 | 3,90 | 4,03 | 2,03% | 2.186.316,00 |
| 24.04.2025 | 3,94 | 4,00 | 3,89 | 3,95 | -0,50% | 1.622.970,00 |
| 23.04.2025 | 4,16 | 4,21 | 3,90 | 3,97 | 2,06% | 2.902.339,00 |
| 22.04.2025 | 3,77 | 3,94 | 3,76 | 3,89 | 3,73% | 3.555.583,00 |
| 21.04.2025 | 3,76 | 3,85 | 3,69 | 3,75 | -0,79% | 2.350.433,00 |
| 17.04.2025 | 3,73 | 3,82 | 3,72 | 3,78 | 1,61% | 3.019.170,00 |
| 16.04.2025 | 3,73 | 3,84 | 3,66 | 3,72 | -0,27% | 2.117.867,00 |
| 15.04.2025 | 3,66 | 3,78 | 3,63 | 3,73 | 1,63% | 3.198.405,00 |
| 14.04.2025 | 3,65 | 3,69 | 3,59 | 3,67 | 2,23% | 2.284.529,00 |
| 11.04.2025 | 3,50 | 3,64 | 3,42 | 3,59 | 2,57% | 3.886.828,00 |
| 10.04.2025 | 3,68 | 3,71 | 3,41 | 3,50 | -7,41% | 3.524.908,00 |
| 09.04.2025 | 3,61 | 3,87 | 3,42 | 3,78 | 3,28% | 6.041.810,00 |
| 08.04.2025 | 4,01 | 4,05 | 3,63 | 3,66 | -5,91% | 3.728.670,00 |
| 07.04.2025 | 3,90 | 4,10 | 3,72 | 3,89 | -2,75% | 4.238.565,00 |
| 04.04.2025 | 3,93 | 4,13 | 3,83 | 4,00 | -0,25% | 5.078.680,00 |
| 03.04.2025 | 4,20 | 4,23 | 4,01 | 4,01 | -10,69% | 3.118.156,00 |
| 02.04.2025 | 4,45 | 4,52 | 4,39 | 4,49 | 0,67% | 1.896.111,00 |
| 01.04.2025 | 4,49 | 4,50 | 4,39 | 4,46 | 0,00% | 1.750.219,00 |
| 31.03.2025 | 4,41 | 4,50 | 4,37 | 4,46 | 0,45% | 1.839.836,00 |
| 28.03.2025 | 4,53 | 4,53 | 4,40 | 4,44 | -1,55% | 1.321.587,00 |
| 27.03.2025 | 4,53 | 4,58 | 4,48 | 4,51 | -0,88% | 1.491.387,00 |
| 26.03.2025 | 4,51 | 4,55 | 4,48 | 4,55 | 0,89% | 1.199.235,00 |
| 25.03.2025 | 4,53 | 4,57 | 4,50 | 4,51 | -0,88% | 1.620.985,00 |
| 24.03.2025 | 4,53 | 4,58 | 4,51 | 4,55 | 1,56% | 2.126.786,00 |
| 21.03.2025 | 4,58 | 4,63 | 4,48 | 4,48 | -3,03% | 4.797.149,00 |
| 20.03.2025 | 4,59 | 4,66 | 4,56 | 4,62 | -0,22% | 1.538.285,00 |
| 19.03.2025 | 4,59 | 4,65 | 4,53 | 4,63 | 0,65% | 3.407.389,00 |
| 18.03.2025 | 4,61 | 4,66 | 4,57 | 4,60 | -0,43% | 1.460.335,00 |