3,904$
-2,64%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,95 | 3,97 | 3,83 | 3,91 | -2,37% | - |
| 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 |
| 17.03.2025 | 4,57 | 4,67 | 4,54 | 4,62 | 1,99% | 1.645.941,00 |
| 14.03.2025 | 4,52 | 4,54 | 4,40 | 4,53 | 2,03% | 1.668.919,00 |
| 13.03.2025 | 4,56 | 4,63 | 4,44 | 4,44 | -2,20% | 2.235.620,00 |
| 12.03.2025 | 4,56 | 4,64 | 4,52 | 4,54 | 0,67% | 2.325.331,00 |
| 11.03.2025 | 4,60 | 4,66 | 4,51 | 4,51 | -1,31% | 2.843.421,00 |
| 10.03.2025 | 4,65 | 4,73 | 4,54 | 4,57 | -2,14% | 2.756.979,00 |
| 07.03.2025 | 4,60 | 4,72 | 4,59 | 4,67 | 0,65% | 2.347.148,00 |
| 06.03.2025 | 4,67 | 4,69 | 4,57 | 4,64 | -2,11% | 4.342.858,00 |
| 05.03.2025 | 4,72 | 4,81 | 4,63 | 4,74 | 0,21% | 2.971.021,00 |
| 04.03.2025 | 4,79 | 4,84 | 4,67 | 4,73 | -2,07% | 2.819.420,00 |
| 03.03.2025 | 5,05 | 5,09 | 4,80 | 4,83 | -4,36% | 2.220.609,00 |
| 28.02.2025 | 4,94 | 5,05 | 4,94 | 5,05 | 2,64% | 1.697.716,00 |
| 27.02.2025 | 4,91 | 5,03 | 4,91 | 4,92 | 0,82% | 1.280.312,00 |
| 26.02.2025 | 4,84 | 4,90 | 4,81 | 4,88 | 1,24% | 883.228,00 |
| 25.02.2025 | 4,79 | 4,90 | 4,77 | 4,82 | 1,05% | 2.133.155,00 |
| 24.02.2025 | 4,88 | 4,92 | 4,75 | 4,77 | -1,65% | 3.227.128,00 |
| 21.02.2025 | 5,00 | 5,03 | 4,83 | 4,85 | -2,22% | 1.907.834,00 |
| 20.02.2025 | 4,94 | 5,01 | 4,87 | 4,96 | 0,20% | 1.539.676,00 |
| 19.02.2025 | 4,84 | 4,99 | 4,81 | 4,95 | 1,02% | 2.250.674,00 |
| 18.02.2025 | 4,88 | 4,93 | 4,84 | 4,90 | 0,41% | 1.335.809,00 |
| 14.02.2025 | 4,91 | 4,98 | 4,87 | 4,88 | -0,61% | 1.071.331,00 |
| 13.02.2025 | 4,91 | 4,95 | 4,83 | 4,91 | 0,82% | 1.443.173,00 |
| 12.02.2025 | 4,89 | 4,94 | 4,82 | 4,87 | -2,99% | 1.597.562,00 |
| 11.02.2025 | 4,90 | 5,04 | 4,89 | 5,02 | 1,41% | 1.928.720,00 |
| 10.02.2025 | 4,96 | 5,00 | 4,87 | 4,95 | -0,20% | 1.559.960,00 |
| 07.02.2025 | 4,99 | 4,99 | 4,81 | 4,96 | 0,61% | 2.815.925,00 |
| 06.02.2025 | 5,06 | 5,09 | 4,92 | 4,93 | -3,14% | 3.722.964,00 |
| 05.02.2025 | 5,07 | 5,13 | 4,82 | 5,09 | -5,04% | 7.954.608,00 |
| 04.02.2025 | 5,35 | 5,44 | 5,28 | 5,36 | 0,19% | 2.343.605,00 |
| 03.02.2025 | 5,33 | 5,44 | 5,30 | 5,35 | -2,55% | 2.239.289,00 |
| 31.01.2025 | 5,46 | 5,53 | 5,40 | 5,49 | 0,18% | 2.652.589,00 |
| 30.01.2025 | 5,30 | 5,56 | 5,29 | 5,48 | 5,59% | 1.809.746,00 |
| 29.01.2025 | 5,33 | 5,38 | 5,18 | 5,19 | -2,99% | 2.351.552,00 |
| 28.01.2025 | 5,39 | 5,41 | 5,29 | 5,35 | -1,11% | 2.433.061,00 |
| 27.01.2025 | 5,30 | 5,51 | 5,30 | 5,41 | 1,12% | 1.961.185,00 |
| 24.01.2025 | 5,31 | 5,37 | 5,21 | 5,35 | 0,75% | 2.281.344,00 |
| 23.01.2025 | 5,31 | 5,39 | 5,24 | 5,31 | -0,93% | 4.449.108,00 |
| 22.01.2025 | 5,40 | 5,56 | 5,35 | 5,36 | -0,19% | 3.707.512,00 |
| 21.01.2025 | 5,39 | 5,46 | 5,34 | 5,37 | 0,37% | 1.467.526,00 |
| 17.01.2025 | 5,25 | 5,40 | 5,25 | 5,35 | 3,48% | 3.234.219,00 |
| 16.01.2025 | 5,11 | 5,22 | 5,11 | 5,17 | 0,78% | 1.050.321,00 |
| 15.01.2025 | 5,20 | 5,23 | 5,08 | 5,13 | 2,60% | 1.271.997,00 |
| 14.01.2025 | 5,07 | 5,11 | 4,97 | 5,00 | -0,60% | 2.737.637,00 |
| 13.01.2025 | 4,88 | 5,06 | 4,87 | 5,03 | 2,03% | 2.236.694,00 |
| 10.01.2025 | 5,05 | 5,07 | 4,91 | 4,93 | -4,27% | 2.756.573,00 |
| 08.01.2025 | 5,19 | 5,24 | 5,08 | 5,15 | -4,45% | 2.859.684,00 |
| 07.01.2025 | 5,61 | 5,64 | 5,31 | 5,39 | -3,06% | 3.664.656,00 |
| 06.01.2025 | 5,70 | 5,75 | 5,56 | 5,56 | -1,77% | 2.331.812,00 |
| 03.01.2025 | 5,65 | 5,76 | 5,63 | 5,66 | 0,53% | 2.397.434,00 |
| 02.01.2025 | 5,64 | 5,71 | 5,54 | 5,63 | 0,54% | 1.849.488,00 |
| 31.12.2024 | 5,54 | 5,67 | 5,54 | 5,60 | 2,00% | 1.771.429,00 |
| 30.12.2024 | 5,50 | 5,53 | 5,39 | 5,49 | -0,36% | 1.046.309,00 |
| 27.12.2024 | 5,55 | 5,64 | 5,50 | 5,51 | -1,78% | 959.612,00 |
| 26.12.2024 | 5,58 | 5,72 | 5,57 | 5,61 | -0,18% | 991.526,00 |
| 24.12.2024 | 5,44 | 5,64 | 5,37 | 5,62 | 3,88% | 777.765,00 |
| 23.12.2024 | 5,38 | 5,42 | 5,29 | 5,41 | 0,37% | 1.649.167,00 |
| 20.12.2024 | 5,31 | 5,54 | 5,24 | 5,39 | 0,94% | 9.408.198,00 |
| 19.12.2024 | 5,43 | 5,55 | 5,33 | 5,34 | -1,48% | 1.843.116,00 |
| 18.12.2024 | 5,87 | 5,90 | 5,40 | 5,42 | -7,19% | 2.389.224,00 |
| 17.12.2024 | 5,79 | 5,87 | 5,75 | 5,84 | 0,17% | 1.604.207,00 |
| 16.12.2024 | 5,73 | 5,90 | 5,68 | 5,83 | 1,92% | 2.692.446,00 |
| 13.12.2024 | 5,61 | 5,77 | 5,47 | 5,72 | 1,78% | 1.631.456,00 |
| 12.12.2024 | 5,66 | 5,79 | 5,62 | 5,62 | -1,23% | 1.574.136,00 |
| 11.12.2024 | 5,66 | 5,74 | 5,56 | 5,69 | 1,79% | 1.794.370,00 |
| 10.12.2024 | 5,75 | 5,79 | 5,57 | 5,59 | -2,78% | 1.187.001,00 |
| 09.12.2024 | 5,68 | 5,84 | 5,66 | 5,75 | 2,31% | 1.823.734,00 |
| 06.12.2024 | 5,69 | 5,69 | 5,54 | 5,62 | 0,54% | 1.572.374,00 |
| 05.12.2024 | 5,54 | 5,69 | 5,53 | 5,59 | 0,00% | 2.208.659,00 |
| 04.12.2024 | 5,56 | 5,63 | 5,54 | 5,59 | 0,90% | 1.051.648,00 |
| 03.12.2024 | 5,58 | 5,64 | 5,42 | 5,54 | -1,77% | 1.283.251,00 |
| 02.12.2024 | 5,63 | 5,70 | 5,50 | 5,64 | 0,71% | 2.396.640,00 |
| 29.11.2024 | 5,80 | 5,82 | 5,60 | 5,60 | -2,95% | 1.500.521,00 |
| 27.11.2024 | 5,75 | 5,85 | 5,70 | 5,77 | 1,23% | 2.003.514,00 |
| 26.11.2024 | 5,67 | 5,76 | 5,58 | 5,70 | -1,04% | 2.017.515,00 |
| 25.11.2024 | 5,63 | 5,88 | 5,62 | 5,76 | 3,78% | 4.217.244,00 |
| 22.11.2024 | 5,57 | 5,65 | 5,51 | 5,55 | 0,18% | 1.582.029,00 |
| 21.11.2024 | 5,40 | 5,62 | 5,37 | 5,54 | 2,78% | 1.558.490,00 |
| 20.11.2024 | 5,31 | 5,40 | 5,23 | 5,39 | 0,94% | 1.228.236,00 |
| 19.11.2024 | 5,18 | 5,35 | 5,13 | 5,34 | 2,69% | 1.138.970,00 |
| 18.11.2024 | 5,18 | 5,26 | 5,13 | 5,20 | 0,00% | 1.596.533,00 |
| 15.11.2024 | 5,31 | 5,31 | 5,12 | 5,20 | -0,38% | 1.477.343,00 |
| 14.11.2024 | 5,26 | 5,32 | 5,20 | 5,22 | 0,00% | 1.377.698,00 |
| 13.11.2024 | 5,30 | 5,30 | 5,20 | 5,22 | 0,00% | 1.456.839,00 |
| 12.11.2024 | 5,35 | 5,41 | 5,19 | 5,22 | -2,79% | 1.591.223,00 |
| 11.11.2024 | 5,42 | 5,56 | 5,36 | 5,37 | -0,92% | 1.405.496,00 |
| 08.11.2024 | 5,43 | 5,45 | 5,36 | 5,42 | 0,18% | 1.672.521,00 |