2,983$
-2,50%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,08 | 3,08 | 3,01 | 3,01 | -1,73% | - |
| 08.09.2026 | 3,09 | 3,10 | 3,05 | 3,06 | -1,92% | 1.977.278,00 |
| 04.09.2026 | 3,02 | 3,14 | 3,02 | 3,12 | 2,30% | 1.820.361,00 |
| 03.09.2026 | 3,08 | 3,14 | 3,02 | 3,05 | 0,66% | 2.060.123,00 |
| 02.09.2026 | 3,01 | 3,06 | 2,98 | 3,03 | 1,34% | 1.442.247,00 |
| 01.09.2026 | 3,01 | 3,05 | 2,97 | 2,99 | -0,99% | 1.461.602,00 |
| 31.08.2026 | 3,05 | 3,07 | 3,00 | 3,02 | -1,31% | 2.503.807,00 |
| 28.08.2026 | 3,08 | 3,11 | 3,06 | 3,06 | -1,29% | 1.453.360,00 |
| 27.08.2026 | 3,23 | 3,23 | 3,09 | 3,10 | -3,73% | 1.236.085,00 |
| 26.08.2026 | 3,29 | 3,31 | 3,21 | 3,22 | -1,83% | 1.760.607,00 |
| 25.08.2026 | 3,19 | 3,29 | 3,19 | 3,28 | 3,14% | 2.434.461,00 |
| 24.08.2026 | 3,02 | 3,20 | 3,02 | 3,18 | 4,95% | 2.418.191,00 |
| 21.08.2026 | 3,05 | 3,05 | 3,01 | 3,03 | 0,00% | 698.412,00 |
| 20.08.2026 | 3,05 | 3,07 | 3,01 | 3,03 | -1,30% | 1.065.600,00 |
| 19.08.2026 | 3,00 | 3,09 | 3,00 | 3,07 | 3,02% | 1.419.005,00 |
| 18.08.2026 | 2,98 | 3,03 | 2,97 | 2,98 | -1,00% | 1.034.056,00 |
| 17.08.2026 | 3,08 | 3,09 | 2,97 | 3,01 | -2,59% | 1.714.412,00 |
| 14.08.2026 | 3,18 | 3,18 | 3,09 | 3,09 | -1,90% | 1.182.352,00 |
| 13.08.2026 | 3,14 | 3,21 | 3,13 | 3,15 | 0,32% | 1.860.294,00 |
| 12.08.2026 | 3,14 | 3,14 | 3,10 | 3,14 | 1,29% | 1.137.564,00 |
| 11.08.2026 | 3,08 | 3,13 | 3,08 | 3,10 | 0,65% | 1.529.230,00 |
| 10.08.2026 | 3,20 | 3,21 | 3,07 | 3,08 | -4,35% | 1.618.754,00 |
| 07.08.2026 | 3,25 | 3,30 | 3,21 | 3,22 | 0,00% | 2.347.130,00 |
| 06.08.2026 | 3,22 | 3,28 | 3,18 | 3,22 | 0,63% | 2.758.972,00 |
| 05.08.2026 | 3,16 | 3,22 | 3,13 | 3,20 | 0,95% | 2.439.568,00 |
| 04.08.2026 | 3,14 | 3,22 | 3,12 | 3,17 | 0,96% | 3.095.632,00 |
| 03.08.2026 | 3,08 | 3,16 | 3,08 | 3,14 | 3,29% | 3.218.195,00 |
| 31.07.2026 | 3,05 | 3,07 | 3,02 | 3,04 | -0,33% | 2.788.258,00 |
| 30.07.2026 | 2,95 | 3,06 | 2,89 | 3,05 | 4,10% | 2.688.761,00 |
| 29.07.2026 | 2,97 | 3,02 | 2,93 | 2,93 | -2,33% | 1.975.581,00 |
| 28.07.2026 | 3,07 | 3,10 | 2,97 | 3,00 | -2,28% | 2.785.487,00 |
| 27.07.2026 | 3,21 | 3,22 | 3,06 | 3,07 | -3,15% | 2.618.760,00 |
| 24.07.2026 | 3,08 | 3,24 | 3,08 | 3,17 | 3,26% | 1.775.043,00 |
| 23.07.2026 | 3,05 | 3,28 | 3,02 | 3,07 | 0,00% | 4.696.552,00 |
| 22.07.2026 | 3,18 | 3,19 | 3,04 | 3,07 | -2,54% | 2.269.233,00 |
| 21.07.2026 | 3,10 | 3,17 | 3,10 | 3,15 | 1,94% | 1.483.171,00 |
| 20.07.2026 | 3,15 | 3,17 | 3,08 | 3,09 | -1,59% | 924.044,00 |
| 17.07.2026 | 3,20 | 3,28 | 3,13 | 3,14 | -1,57% | 891.118,00 |
| 16.07.2026 | 3,15 | 3,21 | 3,15 | 3,19 | 1,59% | 1.261.703,00 |
| 15.07.2026 | 3,14 | 3,23 | 3,13 | 3,14 | 0,96% | 2.042.689,00 |
| 14.07.2026 | 3,16 | 3,17 | 3,08 | 3,11 | -1,27% | 1.675.069,00 |
| 13.07.2026 | 3,06 | 3,20 | 3,06 | 3,15 | 2,94% | 3.946.916,00 |
| 10.07.2026 | 3,09 | 3,10 | 3,04 | 3,06 | 0,00% | 1.575.288,00 |
| 09.07.2026 | 3,07 | 3,11 | 3,06 | 3,06 | -0,33% | 1.283.126,00 |
| 08.07.2026 | 3,11 | 3,12 | 3,04 | 3,07 | -4,36% | 1.806.237,00 |
| 07.07.2026 | 3,31 | 3,35 | 3,21 | 3,21 | -2,13% | 2.459.811,00 |
| 06.07.2026 | 3,25 | 3,31 | 3,21 | 3,28 | 1,23% | 1.735.991,00 |
| 02.07.2026 | 3,23 | 3,28 | 3,23 | 3,24 | 0,93% | 2.022.308,00 |
| 01.07.2026 | 3,17 | 3,23 | 3,14 | 3,21 | 1,26% | 1.229.036,00 |
| 30.06.2026 | 3,23 | 3,23 | 3,16 | 3,17 | -2,16% | 2.073.267,00 |
| 29.06.2026 | 3,25 | 3,26 | 3,20 | 3,24 | -1,22% | 2.019.484,00 |
| 26.06.2026 | 3,17 | 3,29 | 3,17 | 3,28 | 4,13% | 4.580.088,00 |
| 25.06.2026 | 3,13 | 3,19 | 3,07 | 3,15 | 0,96% | 1.616.958,00 |
| 24.06.2026 | 3,20 | 3,23 | 3,10 | 3,12 | -1,27% | 2.183.939,00 |
| 23.06.2026 | 3,07 | 3,19 | 3,07 | 3,16 | 2,27% | 1.783.830,00 |
| 22.06.2026 | 3,07 | 3,13 | 3,07 | 3,09 | 0,17% | 1.105.023,00 |
| 19.06.2026 | 3,09 | 3,09 | 3,08 | 3,08 | -0,17% | - |
| 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 |