Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,24 | 12,24 | 12,23 | 12,23 | -1,61% | - |
| 25.02.2021 | 0,00 | 12,43 | 0,00 | 12,43 | -1,04% | - |
| 24.02.2021 | 12,40 | 12,62 | 0,00 | 12,56 | 3,04% | - |
| 23.02.2021 | 12,10 | 12,30 | 12,07 | 12,19 | 0,99% | - |
| 22.02.2021 | 12,14 | 12,24 | 12,07 | 12,07 | 2,16% | - |
| 19.02.2021 | 11,80 | 11,91 | 0,00 | 11,81 | 1,29% | - |
| 18.02.2021 | 11,82 | 11,84 | 11,65 | 11,66 | -1,56% | - |
| 17.02.2021 | 11,85 | 11,85 | 11,85 | 11,85 | -0,21% | - |
| 16.02.2021 | 11,98 | 11,99 | 11,83 | 11,87 | -1,00% | - |
| 12.02.2021 | 11,87 | 12,06 | 11,85 | 11,99 | 0,84% | - |
| 11.02.2021 | 11,98 | 11,99 | 11,79 | 11,89 | 0,72% | - |
| 10.02.2021 | 11,95 | 11,99 | 11,75 | 11,81 | 0,98% | - |
| 09.02.2021 | 11,76 | 11,98 | 11,69 | 11,69 | -0,89% | - |
| 08.02.2021 | 11,77 | 11,82 | 11,66 | 11,80 | 2,88% | - |
| 05.02.2021 | 11,52 | 11,63 | 11,44 | 11,47 | 0,35% | - |
| 04.02.2021 | 11,43 | 11,43 | 11,42 | 11,43 | 1,96% | - |
| 03.02.2021 | 10,70 | 11,24 | 10,67 | 11,21 | 1,63% | - |
| 02.02.2021 | 11,05 | 11,17 | 11,00 | 11,03 | -0,54% | - |
| 01.02.2021 | 10,93 | 11,12 | 10,83 | 11,09 | 0,50% | - |
| 29.01.2021 | 11,27 | 11,31 | 10,98 | 11,03 | -2,00% | - |
| 28.01.2021 | 11,33 | 11,45 | 11,25 | 11,26 | 1,99% | - |
| 27.01.2021 | 11,25 | 11,33 | 10,99 | 11,04 | -3,58% | - |
| 26.01.2021 | 11,64 | 11,67 | 11,41 | 11,45 | 0,00% | - |
| 25.01.2021 | 11,45 | 11,45 | 11,45 | 11,45 | 0,70% | - |
| 22.01.2021 | 11,20 | 11,38 | 11,15 | 11,37 | -1,43% | - |
| 21.01.2021 | 11,53 | 11,54 | 11,53 | 11,53 | -3,07% | - |
| 20.01.2021 | 11,90 | 12,07 | 11,85 | 11,90 | 0,68% | - |
| 19.01.2021 | 11,86 | 11,96 | 11,80 | 11,82 | -0,76% | - |
| 15.01.2021 | 11,76 | 12,01 | 11,74 | 11,91 | 0,25% | - |
| 14.01.2021 | 11,83 | 11,97 | 11,79 | 11,88 | 1,80% | - |
| 13.01.2021 | 11,59 | 11,72 | 11,54 | 11,67 | 2,28% | - |
| 12.01.2021 | 11,41 | 11,41 | 11,41 | 11,41 | 0,88% | - |
| 11.01.2021 | 11,32 | 11,37 | 11,22 | 11,31 | -0,79% | - |
| 08.01.2021 | 11,49 | 11,53 | 11,31 | 11,40 | -0,18% | - |
| 07.01.2021 | 11,58 | 11,61 | 11,38 | 11,42 | -2,02% | - |
| 06.01.2021 | 11,42 | 11,65 | 11,38 | 11,65 | 3,33% | - |
| 05.01.2021 | 11,29 | 11,44 | 11,23 | 11,28 | -1,74% | - |
| 04.01.2021 | 11,68 | 11,69 | 11,47 | 11,48 | -3,37% | - |
| 31.12.2020 | 11,62 | 11,95 | 11,61 | 11,88 | 1,67% | - |
| 30.12.2020 | 11,82 | 11,84 | 11,63 | 11,68 | -0,30% | - |
| 29.12.2020 | 11,79 | 11,83 | 0,00 | 11,72 | -1,14% | - |
| 28.12.2020 | 11,87 | 11,91 | 11,79 | 11,85 | 3,31% | - |
| 24.12.2020 | 11,71 | 11,84 | 11,47 | 11,47 | -2,59% | - |
| 23.12.2020 | 11,80 | 11,82 | 11,71 | 11,78 | 0,08% | - |
| 22.12.2020 | 11,80 | 11,82 | 11,69 | 11,77 | 0,68% | - |
| 21.12.2020 | 11,44 | 11,70 | 11,44 | 11,69 | -1,10% | - |
| 18.12.2020 | 12,17 | 12,17 | 11,73 | 11,82 | -3,35% | - |
| 17.12.2020 | 12,17 | 12,36 | 12,11 | 12,23 | 0,95% | - |
| 16.12.2020 | 12,21 | 12,24 | 12,05 | 12,11 | -0,94% | - |
| 15.12.2020 | 11,97 | 12,23 | 11,92 | 12,23 | 4,62% | - |
| 14.12.2020 | 11,78 | 13,10 | 11,69 | 11,69 | 1,96% | - |
| 11.12.2020 | 11,56 | 11,61 | 11,40 | 11,46 | -1,59% | - |
| 10.12.2020 | 11,62 | 11,71 | 11,59 | 11,65 | -0,77% | - |
| 09.12.2020 | 11,63 | 11,75 | 11,53 | 11,74 | -1,88% | - |
| 08.12.2020 | 11,69 | 11,96 | 11,57 | 11,96 | -3,24% | - |
| 07.12.2020 | 11,81 | 12,36 | 11,47 | 12,36 | 4,00% | - |
| 04.12.2020 | 11,81 | 12,08 | 11,75 | 11,89 | 0,00% | - |
| 03.12.2020 | 11,47 | 11,89 | 11,46 | 11,89 | 4,90% | - |
| 02.12.2020 | 11,37 | 11,49 | 11,15 | 11,33 | 2,16% | - |
| 01.12.2020 | 11,57 | 11,62 | 11,09 | 11,09 | -0,76% | - |
| 30.11.2020 | 11,38 | 11,45 | 11,18 | 11,18 | -3,04% | - |
| 27.11.2020 | 11,51 | 11,62 | 11,45 | 11,53 | -0,77% | - |
| 25.11.2020 | 11,65 | 11,67 | 11,54 | 11,62 | -0,30% | - |
| 24.11.2020 | 12,02 | 12,02 | 11,64 | 11,65 | 3,05% | - |
| 23.11.2020 | 11,21 | 11,51 | 11,21 | 11,31 | 2,63% | - |
| 20.11.2020 | 10,87 | 11,03 | 10,82 | 11,02 | 2,18% | - |
| 19.11.2020 | 10,76 | 10,84 | 0,00 | 10,78 | -0,69% | - |
| 18.11.2020 | 11,32 | 11,35 | 10,86 | 10,86 | -3,64% | - |
| 17.11.2020 | 11,25 | 11,27 | 11,25 | 11,27 | 0,81% | - |
| 16.11.2020 | 11,14 | 11,34 | 11,08 | 11,18 | 3,81% | - |
| 13.11.2020 | 10,44 | 10,80 | 10,40 | 10,77 | 7,17% | - |
| 12.11.2020 | 10,18 | 10,37 | 10,00 | 10,05 | -0,45% | - |
| 11.11.2020 | 9,97 | 10,13 | 0,00 | 10,09 | -0,35% | - |
| 10.11.2020 | 9,94 | 10,20 | 9,89 | 10,13 | 4,76% | - |
| 09.11.2020 | 10,00 | 10,00 | 9,47 | 9,67 | 12,32% | - |
| 06.11.2020 | 9,11 | 9,16 | 0,00 | 8,61 | -4,97% | - |
| 05.11.2020 | 8,95 | 9,21 | 8,91 | 9,06 | 2,14% | - |
| 04.11.2020 | 9,10 | 9,17 | 0,00 | 8,87 | -4,01% | - |
| 03.11.2020 | 9,09 | 9,27 | 8,98 | 9,24 | 3,36% | - |
| 02.11.2020 | 8,87 | 8,95 | 8,80 | 8,94 | 2,41% | - |
| 30.10.2020 | 8,81 | 8,83 | 0,00 | 8,73 | -0,91% | - |
| 29.10.2020 | 8,64 | 8,94 | 8,63 | 8,81 | 0,34% | - |
| 28.10.2020 | 8,88 | 9,11 | 8,77 | 8,78 | -3,89% | - |
| 27.10.2020 | 9,13 | 9,14 | 9,13 | 9,13 | -3,13% | - |
| 26.10.2020 | 9,59 | 9,60 | 9,35 | 9,43 | -4,61% | - |
| 23.10.2020 | 9,89 | 9,94 | 9,78 | 9,88 | -0,60% | - |
| 22.10.2020 | 9,71 | 9,99 | 9,56 | 9,94 | 1,22% | - |
| 21.10.2020 | 9,93 | 9,98 | 0,00 | 9,82 | -2,09% | - |
| 20.10.2020 | 0,00 | 10,22 | 0,00 | 10,03 | 0,65% | - |
| 19.10.2020 | 10,13 | 10,23 | 9,97 | 9,97 | -2,35% | - |
| 16.10.2020 | 10,20 | 10,33 | 10,06 | 10,21 | -0,49% | - |
| 15.10.2020 | 10,14 | 10,36 | 10,14 | 10,26 | 0,98% | - |
| 14.10.2020 | 10,22 | 10,28 | 0,00 | 10,16 | -1,46% | - |
| 13.10.2020 | 10,40 | 10,45 | 10,24 | 10,31 | -2,83% | - |
| 12.10.2020 | 10,63 | 10,77 | 10,58 | 10,61 | -0,47% | - |
| 09.10.2020 | 10,86 | 10,92 | 10,63 | 10,66 | -2,47% | - |
| 08.10.2020 | 10,83 | 10,94 | 10,73 | 10,93 | 2,34% | - |
| 07.10.2020 | 10,77 | 10,82 | 10,55 | 10,68 | -0,56% | - |
| 06.10.2020 | 10,66 | 10,91 | 10,62 | 10,74 | -1,74% | - |
| 05.10.2020 | 10,93 | 10,93 | 10,93 | 10,93 | 0,83% | - |