3,086$
-0,14%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 3,09 | 3,16 | 3,06 | 3,09 | 0,65% | 3.383.787,00 |
| 17.06.2026 | 3,17 | 3,20 | 3,05 | 3,07 | -4,06% | 2.590.009,00 |
| 16.06.2026 | 3,24 | 3,26 | 3,19 | 3,20 | 0,00% | 1.266.660,00 |
| 15.06.2026 | 3,25 | 3,26 | 3,18 | 3,20 | -1,23% | 1.084.933,00 |
| 12.06.2026 | 3,24 | 3,27 | 3,22 | 3,24 | 0,93% | 1.149.153,00 |
| 11.06.2026 | 3,23 | 3,27 | 3,17 | 3,21 | 0,00% | 1.273.845,00 |
| 10.06.2026 | 3,29 | 3,31 | 3,20 | 3,21 | -2,13% | 1.907.380,00 |
| 09.06.2026 | 3,24 | 3,31 | 3,23 | 3,28 | 2,50% | 2.720.959,00 |
| 08.06.2026 | 3,20 | 3,23 | 3,18 | 3,20 | 0,95% | 1.432.242,00 |
| 05.06.2026 | 3,11 | 3,22 | 3,11 | 3,17 | 1,60% | 2.015.399,00 |
| 04.06.2026 | 3,09 | 3,17 | 3,05 | 3,12 | 2,30% | 1.961.655,00 |
| 03.06.2026 | 3,10 | 3,15 | 3,05 | 3,05 | -2,56% | 1.780.648,00 |
| 02.06.2026 | 3,07 | 3,16 | 3,06 | 3,13 | 1,62% | 1.052.369,00 |
| 01.06.2026 | 3,06 | 3,14 | 3,03 | 3,08 | -0,65% | 1.606.523,00 |
| 29.05.2026 | 3,05 | 3,14 | 3,04 | 3,10 | 1,31% | 3.173.876,00 |
| 28.05.2026 | 3,00 | 3,08 | 3,00 | 3,06 | 0,99% | 1.476.280,00 |
| 27.05.2026 | 3,03 | 3,07 | 3,01 | 3,03 | 0,66% | 1.410.973,00 |
| 26.05.2026 | 2,99 | 3,05 | 2,99 | 3,01 | 0,33% | 883.304,00 |
| 22.05.2026 | 2,99 | 3,03 | 2,96 | 3,00 | 0,67% | 1.380.435,00 |
| 21.05.2026 | 2,94 | 3,01 | 2,90 | 2,98 | 0,68% | 1.386.891,00 |
| 20.05.2026 | 2,94 | 2,99 | 2,93 | 2,96 | 0,68% | 1.258.731,00 |
| 19.05.2026 | 3,01 | 3,03 | 2,93 | 2,94 | -2,97% | 1.553.554,00 |
| 18.05.2026 | 2,99 | 3,05 | 2,99 | 3,03 | 1,34% | 1.272.862,00 |
| 15.05.2026 | 2,99 | 3,02 | 2,94 | 2,99 | -2,29% | 1.295.588,00 |
| 14.05.2026 | 3,04 | 3,15 | 3,04 | 3,06 | 1,32% | 1.393.044,00 |
| 13.05.2026 | 3,02 | 3,03 | 2,99 | 3,02 | -0,66% | 1.227.217,00 |
| 12.05.2026 | 3,06 | 3,06 | 2,98 | 3,04 | 0,00% | 1.529.023,00 |
| 11.05.2026 | 3,12 | 3,13 | 3,02 | 3,04 | -2,25% | 1.880.260,00 |
| 08.05.2026 | 3,11 | 3,15 | 3,10 | 3,11 | 0,00% | 1.509.122,00 |
| 07.05.2026 | 3,02 | 3,17 | 3,02 | 3,11 | 2,98% | 2.462.510,00 |
| 06.05.2026 | 3,06 | 3,10 | 3,01 | 3,02 | -0,33% | 1.991.480,00 |
| 05.05.2026 | 2,94 | 3,05 | 2,93 | 3,03 | 3,77% | 1.873.221,00 |
| 04.05.2026 | 2,99 | 3,06 | 2,91 | 2,92 | -3,31% | 1.433.600,00 |
| 01.05.2026 | 3,05 | 3,05 | 2,98 | 3,02 | -0,33% | 2.191.744,00 |
| 30.04.2026 | 3,01 | 3,06 | 2,99 | 3,03 | 1,00% | 1.261.110,00 |
| 29.04.2026 | 3,05 | 3,09 | 2,97 | 3,00 | -2,60% | 1.617.843,00 |
| 28.04.2026 | 3,00 | 3,10 | 2,97 | 3,08 | 2,67% | 3.100.511,00 |
| 27.04.2026 | 3,03 | 3,08 | 2,98 | 3,00 | -1,96% | 3.431.301,00 |
| 24.04.2026 | 2,88 | 3,06 | 2,88 | 3,06 | 4,44% | 2.340.862,00 |
| 23.04.2026 | 2,83 | 2,95 | 2,80 | 2,93 | 0,34% | 2.669.080,00 |
| 22.04.2026 | 2,96 | 2,98 | 2,90 | 2,92 | -0,68% | 2.106.113,00 |
| 21.04.2026 | 2,99 | 3,03 | 2,92 | 2,94 | -1,67% | 2.692.410,00 |
| 20.04.2026 | 2,91 | 2,99 | 2,91 | 2,99 | 1,01% | 3.445.836,00 |
| 17.04.2026 | 2,84 | 2,97 | 2,83 | 2,96 | 4,59% | 2.306.787,00 |
| 16.04.2026 | 2,80 | 2,84 | 2,79 | 2,83 | 0,71% | 2.001.713,00 |
| 15.04.2026 | 2,76 | 2,82 | 2,75 | 2,81 | 1,81% | 1.794.834,00 |
| 14.04.2026 | 2,66 | 2,77 | 2,65 | 2,76 | 2,99% | 2.108.404,00 |
| 13.04.2026 | 2,62 | 2,70 | 2,61 | 2,68 | 0,75% | 2.173.564,00 |
| 10.04.2026 | 2,64 | 2,71 | 2,62 | 2,66 | 0,38% | 1.820.528,00 |
| 09.04.2026 | 2,63 | 2,65 | 2,61 | 2,65 | 0,00% | 2.056.042,00 |
| 08.04.2026 | 2,72 | 2,75 | 2,63 | 2,65 | 0,76% | 2.135.534,00 |
| 07.04.2026 | 2,64 | 2,67 | 2,60 | 2,63 | -0,38% | 1.556.668,00 |
| 06.04.2026 | 2,56 | 2,65 | 2,52 | 2,64 | 2,72% | 2.086.755,00 |
| 02.04.2026 | 2,55 | 2,61 | 2,52 | 2,57 | -3,02% | 1.754.457,00 |
| 01.04.2026 | 2,71 | 2,72 | 2,58 | 2,65 | -2,21% | 4.101.861,00 |
| 31.03.2026 | 2,66 | 2,72 | 2,60 | 2,71 | 3,44% | 3.569.555,00 |
| 30.03.2026 | 2,51 | 2,63 | 2,47 | 2,62 | 6,07% | 3.215.682,00 |
| 27.03.2026 | 2,60 | 2,62 | 2,47 | 2,47 | -5,00% | 4.443.146,00 |
| 26.03.2026 | 2,66 | 2,73 | 2,59 | 2,60 | -2,62% | 3.547.474,00 |
| 25.03.2026 | 2,73 | 2,74 | 2,65 | 2,67 | -0,74% | 1.972.824,00 |
| 24.03.2026 | 2,77 | 2,78 | 2,68 | 2,69 | -3,24% | 3.519.284,00 |
| 23.03.2026 | 2,83 | 2,88 | 2,77 | 2,78 | 0,00% | 3.855.941,00 |
| 20.03.2026 | 2,89 | 2,90 | 2,78 | 2,78 | -3,47% | 5.142.101,00 |
| 19.03.2026 | 2,88 | 2,93 | 2,84 | 2,88 | -1,03% | 3.458.427,00 |
| 18.03.2026 | 2,93 | 2,95 | 2,89 | 2,91 | -1,69% | 2.304.295,00 |
| 17.03.2026 | 2,94 | 2,99 | 2,92 | 2,96 | 2,07% | 3.909.919,00 |
| 16.03.2026 | 2,94 | 2,95 | 2,89 | 2,90 | 0,00% | 2.224.443,00 |
| 13.03.2026 | 3,01 | 3,04 | 2,89 | 2,90 | -2,68% | 2.571.340,00 |
| 12.03.2026 | 2,95 | 3,00 | 2,93 | 2,98 | -0,33% | 2.097.406,00 |
| 11.03.2026 | 3,02 | 3,02 | 2,94 | 2,99 | -1,32% | 2.426.581,00 |
| 10.03.2026 | 3,06 | 3,06 | 2,98 | 3,03 | -1,30% | 3.006.764,00 |
| 09.03.2026 | 3,00 | 3,09 | 2,92 | 3,07 | 0,33% | 3.760.625,00 |
| 06.03.2026 | 3,08 | 3,10 | 3,00 | 3,06 | -1,92% | 1.849.918,00 |
| 05.03.2026 | 3,15 | 3,18 | 3,10 | 3,12 | -1,58% | 2.491.414,00 |
| 04.03.2026 | 3,16 | 3,20 | 3,07 | 3,17 | 1,60% | 7.459.503,00 |
| 03.03.2026 | 3,13 | 3,16 | 3,01 | 3,12 | -2,19% | 1.856.535,00 |
| 02.03.2026 | 3,14 | 3,19 | 3,09 | 3,19 | 0,00% | 2.067.233,00 |
| 27.02.2026 | 3,24 | 3,30 | 3,18 | 3,19 | -1,85% | 2.384.320,00 |
| 26.02.2026 | 3,15 | 3,29 | 3,15 | 3,25 | 2,85% | 2.079.770,00 |
| 25.02.2026 | 3,21 | 3,23 | 3,13 | 3,16 | -1,86% | 2.364.912,00 |
| 24.02.2026 | 3,21 | 3,23 | 3,18 | 3,22 | 0,31% | 1.693.818,00 |
| 23.02.2026 | 3,22 | 3,24 | 3,19 | 3,21 | -0,31% | 1.381.730,00 |
| 20.02.2026 | 3,15 | 3,24 | 3,14 | 3,22 | 2,88% | 1.945.633,00 |
| 19.02.2026 | 3,11 | 3,15 | 3,03 | 3,13 | -0,63% | 2.798.966,00 |
| 18.02.2026 | 3,09 | 3,20 | 3,08 | 3,15 | 2,27% | 2.682.617,00 |
| 17.02.2026 | 3,17 | 3,19 | 3,07 | 3,08 | -2,22% | 2.388.731,00 |
| 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 | 3,20 | 3,20 | 3,04 | 3,07 | -3,46% | 2.321.622,00 |
| 10.02.2026 | 3,26 | 3,28 | 3,17 | 3,18 | -1,55% | 1.659.800,00 |
| 09.02.2026 | 3,27 | 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 | 3,13 | 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 | 2,81 | 2,87 | 2,79 | 2,82 | -0,35% | 2.599.389,00 |
| 02.02.2026 | 2,81 | 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 | 2,78 | 2,85 | 2,76 | 2,84 | 2,90% | 2.361.985,00 |
| 28.01.2026 | 2,89 | 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 |