3,151$
0,05%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,06 | 3,17 | 3,04 | 3,15 | 3,96% | 3.718.840,00 |
| 12.02.2026 | 3,11 | 3,12 | 2,91 | 3,03 | -1,30% | 3.199.388,00 |
| 11.02.2026 | 3,19 | 3,20 | 3,04 | 3,07 | -3,46% | 2.321.622,00 |
| 10.02.2026 | 3,24 | 3,28 | 3,17 | 3,18 | -1,55% | 1.659.800,00 |
| 09.02.2026 | 3,26 | 3,27 | 3,19 | 3,23 | -1,22% | 2.150.186,00 |
| 06.02.2026 | 3,23 | 3,31 | 3,21 | 3,27 | 1,24% | 2.876.537,00 |
| 05.02.2026 | 3,14 | 3,26 | 3,07 | 3,23 | 2,54% | 3.886.091,00 |
| 04.02.2026 | 2,89 | 3,23 | 2,88 | 3,15 | 11,70% | 4.869.196,00 |
| 03.02.2026 | 2,82 | 2,87 | 2,79 | 2,82 | -0,35% | 2.599.389,00 |
| 02.02.2026 | 2,82 | 2,84 | 2,79 | 2,83 | 0,00% | 2.231.880,00 |
| 30.01.2026 | 2,81 | 2,84 | 2,78 | 2,83 | -0,35% | 2.362.871,00 |
| 29.01.2026 | 2,77 | 2,85 | 2,76 | 2,84 | 2,90% | 2.361.985,00 |
| 28.01.2026 | 2,88 | 2,89 | 2,74 | 2,76 | -3,50% | 3.249.721,00 |
| 27.01.2026 | 2,90 | 2,90 | 2,82 | 2,86 | -1,72% | 3.122.312,00 |
| 26.01.2026 | 3,04 | 3,04 | 2,90 | 2,91 | -3,96% | 3.166.477,00 |
| 23.01.2026 | 3,00 | 3,06 | 3,00 | 3,03 | 0,00% | 2.241.195,00 |
| 22.01.2026 | 3,11 | 3,16 | 3,01 | 3,03 | -2,57% | 3.332.702,00 |
| 21.01.2026 | 3,10 | 3,15 | 3,08 | 3,11 | 1,97% | 3.325.460,00 |
| 20.01.2026 | 3,05 | 3,07 | 3,01 | 3,05 | -1,40% | 2.228.833,00 |
| 19.01.2026 | 3,10 | 3,10 | 3,09 | 3,09 | -0,22% | - |
| 16.01.2026 | 3,06 | 3,13 | 3,03 | 3,10 | 0,98% | 3.145.821,00 |
| 15.01.2026 | 3,11 | 3,14 | 3,07 | 3,07 | -0,97% | 2.843.671,00 |
| 14.01.2026 | 2,97 | 3,13 | 2,95 | 3,10 | 5,08% | 6.135.152,00 |
| 13.01.2026 | 2,94 | 2,99 | 2,91 | 2,95 | 0,34% | 2.693.949,00 |
| 12.01.2026 | 3,01 | 3,02 | 2,93 | 2,94 | -2,65% | 2.783.021,00 |
| 09.01.2026 | 2,92 | 3,04 | 2,92 | 3,02 | 3,42% | 4.451.139,00 |
| 08.01.2026 | 2,91 | 2,98 | 2,91 | 2,92 | -0,34% | 4.009.383,00 |
| 07.01.2026 | 2,93 | 2,99 | 2,92 | 2,93 | -2,66% | 3.157.849,00 |
| 06.01.2026 | 2,91 | 3,03 | 2,90 | 3,01 | 3,79% | 7.020.550,00 |
| 05.01.2026 | 2,97 | 2,98 | 2,88 | 2,90 | -1,69% | 33.651.289,00 |
| 02.01.2026 | 2,92 | 2,97 | 2,85 | 2,95 | 1,03% | 3.718.836,00 |
| 31.12.2025 | 2,98 | 2,99 | 2,90 | 2,92 | -1,68% | 3.594.648,00 |
| 30.12.2025 | 2,90 | 2,97 | 2,89 | 2,97 | 1,71% | 4.088.731,00 |
| 29.12.2025 | 2,88 | 2,94 | 2,84 | 2,92 | 1,39% | 9.289.217,00 |
| 26.12.2025 | 2,87 | 2,91 | 2,85 | 2,88 | 0,35% | 3.920.303,00 |
| 24.12.2025 | 2,86 | 2,87 | 2,83 | 2,87 | -0,35% | 4.497.659,00 |
| 23.12.2025 | 2,98 | 2,99 | 2,88 | 2,88 | -3,68% | 4.147.273,00 |
| 22.12.2025 | 3,01 | 3,03 | 2,97 | 2,99 | -0,33% | 3.756.757,00 |
| 19.12.2025 | 3,03 | 3,05 | 2,95 | 3,00 | -0,99% | 21.244.799,00 |
| 18.12.2025 | 3,07 | 3,08 | 3,02 | 3,03 | -0,66% | 4.160.707,00 |
| 17.12.2025 | 3,10 | 3,15 | 3,04 | 3,05 | -0,97% | 6.410.283,00 |
| 16.12.2025 | 3,09 | 3,11 | 3,04 | 3,08 | -0,65% | 3.961.699,00 |
| 15.12.2025 | 3,02 | 3,16 | 3,01 | 3,10 | 2,99% | 7.724.968,00 |
| 12.12.2025 | 3,03 | 3,05 | 2,98 | 3,01 | 0,00% | 3.563.946,00 |
| 11.12.2025 | 3,03 | 3,06 | 3,00 | 3,01 | -0,33% | 2.827.367,00 |
| 10.12.2025 | 3,00 | 3,09 | 3,00 | 3,02 | 0,33% | 3.890.954,00 |
| 09.12.2025 | 3,03 | 3,06 | 2,98 | 3,01 | 0,00% | 3.599.716,00 |
| 08.12.2025 | 3,09 | 3,09 | 2,99 | 3,01 | -2,90% | 4.264.154,00 |
| 05.12.2025 | 3,17 | 3,21 | 3,08 | 3,10 | -2,82% | 3.266.879,00 |
| 04.12.2025 | 3,29 | 3,32 | 3,19 | 3,19 | -3,92% | 3.444.282,00 |
| 03.12.2025 | 3,34 | 3,39 | 3,27 | 3,32 | -0,30% | 2.446.594,00 |
| 02.12.2025 | 3,36 | 3,38 | 3,33 | 3,33 | -0,89% | 1.839.891,00 |
| 01.12.2025 | 3,36 | 3,39 | 3,33 | 3,36 | -2,04% | 2.599.636,00 |
| 28.11.2025 | 3,44 | 3,46 | 3,40 | 3,43 | 0,29% | 1.339.987,00 |
| 26.11.2025 | 3,38 | 3,46 | 3,38 | 3,42 | 1,18% | 3.199.112,00 |
| 25.11.2025 | 3,37 | 3,44 | 3,36 | 3,38 | 1,20% | 2.691.758,00 |
| 24.11.2025 | 3,35 | 3,37 | 3,28 | 3,34 | -3,47% | 5.131.489,00 |
| 21.11.2025 | 3,40 | 3,49 | 3,38 | 3,46 | 2,98% | 2.345.092,00 |
| 20.11.2025 | 3,42 | 3,47 | 3,36 | 3,36 | -0,88% | 2.017.251,00 |
| 19.11.2025 | 3,45 | 3,46 | 3,35 | 3,39 | -1,45% | 1.671.180,00 |
| 18.11.2025 | 3,35 | 3,46 | 3,34 | 3,44 | 2,38% | 2.206.859,00 |
| 17.11.2025 | 3,50 | 3,52 | 3,33 | 3,36 | -3,72% | 2.427.659,00 |
| 14.11.2025 | 3,46 | 3,51 | 3,40 | 3,49 | 0,58% | 2.532.185,00 |
| 13.11.2025 | 3,47 | 3,51 | 3,45 | 3,47 | 0,00% | 2.174.658,00 |
| 12.11.2025 | 3,40 | 3,55 | 3,40 | 3,47 | 1,46% | 3.997.146,00 |
| 11.11.2025 | 3,36 | 3,44 | 3,36 | 3,42 | 1,18% | 1.764.239,00 |
| 10.11.2025 | 3,40 | 3,43 | 3,34 | 3,38 | -0,29% | 1.813.275,00 |
| 07.11.2025 | 3,26 | 3,42 | 3,26 | 3,39 | 4,31% | 3.644.672,00 |
| 06.11.2025 | 3,28 | 3,32 | 3,24 | 3,25 | -0,91% | 2.427.044,00 |
| 05.11.2025 | 3,30 | 3,35 | 3,23 | 3,28 | -0,61% | 3.737.222,00 |
| 04.11.2025 | 3,35 | 3,39 | 3,29 | 3,30 | -1,79% | 2.842.954,00 |
| 03.11.2025 | 3,40 | 3,42 | 3,30 | 3,36 | -2,04% | 4.863.930,00 |
| 31.10.2025 | 3,50 | 3,53 | 3,43 | 3,43 | -2,28% | 2.284.110,00 |
| 30.10.2025 | 3,45 | 3,54 | 3,45 | 3,51 | 1,45% | 2.509.525,00 |
| 29.10.2025 | 3,55 | 3,56 | 3,43 | 3,46 | -3,08% | 3.338.568,00 |
| 28.10.2025 | 3,60 | 3,63 | 3,54 | 3,57 | -1,38% | 3.637.003,00 |
| 27.10.2025 | 3,70 | 3,70 | 3,59 | 3,62 | -2,16% | 3.461.843,00 |
| 24.10.2025 | 3,72 | 3,76 | 3,64 | 3,70 | 0,04% | 3.081.343,00 |
| 23.10.2025 | 3,88 | 3,88 | 3,64 | 3,70 | -3,93% | 5.069.383,00 |
| 22.10.2025 | 3,70 | 3,89 | 3,70 | 3,85 | 4,62% | 4.610.520,00 |
| 21.10.2025 | 3,66 | 3,76 | 3,66 | 3,68 | 0,27% | 3.411.009,00 |
| 20.10.2025 | 3,71 | 3,73 | 3,63 | 3,67 | -0,18% | 1.757.084,00 |
| 17.10.2025 | 3,66 | 3,73 | 3,66 | 3,68 | -0,36% | - |
| 16.10.2025 | 3,70 | 3,77 | 3,64 | 3,69 | -1,07% | 2.510.059,00 |
| 15.10.2025 | 3,75 | 3,84 | 3,73 | 3,73 | 0,54% | 2.008.964,00 |
| 14.10.2025 | 3,65 | 3,74 | 3,62 | 3,71 | 1,37% | 2.376.607,00 |
| 13.10.2025 | 3,65 | 3,70 | 3,59 | 3,66 | 1,10% | 2.822.756,00 |
| 10.10.2025 | 3,74 | 3,76 | 3,61 | 3,62 | -3,21% | 2.661.418,00 |
| 09.10.2025 | 3,82 | 3,84 | 3,71 | 3,74 | -4,10% | 2.236.325,00 |
| 08.10.2025 | 3,92 | 3,94 | 3,87 | 3,90 | -0,51% | 2.273.793,00 |
| 07.10.2025 | 3,97 | 4,02 | 3,91 | 3,92 | -1,26% | 2.433.744,00 |
| 06.10.2025 | 4,10 | 4,10 | 3,95 | 3,97 | -3,17% | 2.601.911,00 |
| 03.10.2025 | 4,15 | 4,20 | 4,09 | 4,10 | -0,97% | 2.069.127,00 |
| 02.10.2025 | 4,18 | 4,19 | 4,12 | 4,14 | -0,96% | 2.975.785,00 |
| 01.10.2025 | 4,12 | 4,19 | 4,11 | 4,18 | 0,24% | 2.105.862,00 |
| 30.09.2025 | 4,13 | 4,19 | 4,11 | 4,17 | -0,71% | 2.514.103,00 |
| 29.09.2025 | 4,39 | 4,41 | 4,16 | 4,20 | -3,67% | 4.627.026,00 |
| 26.09.2025 | 4,23 | 4,46 | 4,17 | 4,36 | -1,36% | 4.915.915,00 |
| 25.09.2025 | 4,48 | 4,51 | 4,40 | 4,42 | -1,56% | 1.175.373,00 |
| 24.09.2025 | 4,52 | 4,56 | 4,47 | 4,49 | -0,66% | 1.957.805,00 |