2,956$
4,44%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 3,12 | 3,16 | 3,01 | 3,03 | -2,57% | 3.332.702,00 |
| 21.01.2026 | 3,08 | 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% | 6.131.329,00 |
| 13.01.2026 | 2,94 | 2,99 | 2,91 | 2,95 | 0,34% | 2.688.540,00 |
| 12.01.2026 | 3,01 | 3,02 | 2,93 | 2,94 | -2,65% | 2.782.876,00 |
| 09.01.2026 | 2,93 | 3,04 | 2,92 | 3,02 | 3,42% | 4.451.043,00 |
| 08.01.2026 | 2,91 | 2,98 | 2,91 | 2,92 | -0,34% | 4.009.260,00 |
| 07.01.2026 | 2,93 | 2,99 | 2,92 | 2,93 | -2,66% | 2.992.626,00 |
| 06.01.2026 | 2,91 | 3,03 | 2,90 | 3,01 | 3,79% | 6.837.588,00 |
| 05.01.2026 | 2,97 | 2,98 | 2,88 | 2,90 | -1,69% | 33.590.029,00 |
| 02.01.2026 | 2,92 | 2,97 | 2,85 | 2,95 | 1,03% | 3.717.697,00 |
| 31.12.2025 | 2,98 | 2,99 | 2,90 | 2,92 | -1,68% | 3.594.648,00 |
| 30.12.2025 | 2,91 | 2,97 | 2,89 | 2,97 | 1,71% | 4.088.441,00 |
| 29.12.2025 | 2,88 | 2,94 | 2,84 | 2,92 | 1,39% | 9.287.538,00 |
| 26.12.2025 | 2,87 | 2,91 | 2,85 | 2,88 | 0,35% | 3.920.295,00 |
| 24.12.2025 | 2,86 | 2,87 | 2,83 | 2,87 | -0,35% | 4.497.659,00 |
| 23.12.2025 | 2,99 | 2,99 | 2,88 | 2,88 | -3,68% | 4.129.041,00 |
| 22.12.2025 | 3,00 | 3,03 | 2,97 | 2,99 | -0,33% | 3.732.572,00 |
| 19.12.2025 | 3,03 | 3,05 | 2,95 | 3,00 | -0,99% | 20.901.005,00 |
| 18.12.2025 | 3,07 | 3,08 | 3,02 | 3,03 | -0,66% | 3.994.597,00 |
| 17.12.2025 | 3,09 | 3,15 | 3,04 | 3,05 | -0,97% | 6.378.831,00 |
| 16.12.2025 | 3,09 | 3,11 | 3,04 | 3,08 | -0,65% | 3.728.568,00 |
| 15.12.2025 | 3,02 | 3,16 | 3,01 | 3,10 | 2,99% | 7.719.227,00 |
| 12.12.2025 | 3,02 | 3,05 | 2,98 | 3,01 | 0,00% | 3.563.852,00 |
| 11.12.2025 | 3,03 | 3,06 | 3,00 | 3,01 | -0,33% | 2.826.349,00 |
| 10.12.2025 | 3,00 | 3,09 | 3,00 | 3,02 | 0,33% | 3.890.789,00 |
| 09.12.2025 | 3,00 | 3,06 | 2,98 | 3,01 | 0,00% | 3.599.575,00 |
| 08.12.2025 | 3,08 | 3,09 | 2,99 | 3,01 | -2,90% | 4.259.882,00 |
| 05.12.2025 | 3,17 | 3,21 | 3,08 | 3,10 | -2,82% | 3.266.652,00 |
| 04.12.2025 | 3,29 | 3,32 | 3,19 | 3,19 | -3,92% | 3.443.187,00 |
| 03.12.2025 | 3,34 | 3,39 | 3,27 | 3,32 | -0,30% | 2.416.118,00 |
| 02.12.2025 | 3,36 | 3,38 | 3,33 | 3,33 | -0,89% | 1.839.810,00 |
| 01.12.2025 | 3,36 | 3,39 | 3,33 | 3,36 | -2,04% | 2.287.034,00 |
| 28.11.2025 | 3,45 | 3,46 | 3,40 | 3,43 | 0,29% | 1.339.977,00 |
| 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% | 2.691.697,00 |
| 24.11.2025 | 3,36 | 3,37 | 3,28 | 3,34 | -3,47% | 5.131.353,00 |