24,705€
0,14%
Echtzeit-Aktienkurs BRIXMOR PROPERTY GROUP INC.
Bid:
Ask:
Aktienkurse zur BRIXMOR PROPERTY GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,11% | - |
| 20.10.2026 | 24,37 | 25,31 | 24,37 | 24,67 | 1,15% | - |
| 19.10.2026 | 24,68 | 24,75 | 24,03 | 24,39 | -0,91% | - |
| 16.10.2026 | 24,44 | 26,50 | 24,36 | 24,61 | 0,63% | - |
| 15.10.2026 | 24,47 | 24,52 | 24,44 | 24,46 | 1,30% | - |
| 14.10.2026 | 24,34 | 24,57 | 24,04 | 24,15 | -0,92% | - |
| 13.10.2026 | 24,53 | 24,80 | 23,76 | 24,37 | -0,87% | - |
| 12.10.2026 | 24,38 | 24,59 | 24,30 | 24,58 | 0,87% | - |
| 09.10.2026 | 24,17 | 25,24 | 23,79 | 24,37 | 0,93% | 10,00 |
| 08.10.2026 | 23,98 | 25,18 | 23,83 | 24,15 | 0,04% | 54,00 |
| 07.10.2026 | 24,32 | 25,10 | 23,52 | 24,14 | -0,32% | - |
| 06.10.2026 | 24,17 | 26,40 | 23,38 | 24,21 | 0,31% | - |
| 05.10.2026 | 24,47 | 25,42 | 24,12 | 24,14 | -0,83% | - |
| 02.10.2026 | 24,27 | 24,58 | 24,20 | 24,34 | -1,07% | - |
| 01.10.2026 | 24,40 | 25,42 | 23,65 | 24,60 | 0,98% | - |
| 30.09.2026 | 24,55 | 24,64 | 24,26 | 24,37 | -0,20% | - |
| 29.09.2026 | 24,64 | 24,81 | 24,32 | 24,42 | -0,91% | 14,00 |
| 28.09.2026 | 24,65 | 24,83 | 24,31 | 24,64 | -0,01% | - |
| 25.09.2026 | 24,38 | 24,64 | 24,18 | 24,64 | 1,09% | - |
| 24.09.2026 | 24,28 | 24,48 | 24,15 | 24,38 | 0,35% | - |
| 23.09.2026 | 24,48 | 24,53 | 24,28 | 24,29 | -0,56% | - |
| 22.09.2026 | 24,48 | 24,66 | 24,34 | 24,43 | -0,20% | - |
| 21.09.2026 | 24,44 | 24,52 | 24,25 | 24,48 | 0,37% | - |
| 18.09.2026 | 24,45 | 24,49 | 24,26 | 24,39 | -0,23% | - |
| 17.09.2026 | 24,44 | 25,99 | 24,34 | 24,44 | -1,21% | 300,00 |
| 16.09.2026 | 24,56 | 25,22 | 24,24 | 24,74 | 0,70% | 600,00 |
| 15.09.2026 | 24,75 | 24,78 | 24,49 | 24,57 | -0,65% | - |
| 14.09.2026 | 24,83 | 25,32 | 24,72 | 24,73 | -0,18% | - |
| 11.09.2026 | 24,82 | 24,93 | 24,69 | 24,78 | -0,16% | - |
| 10.09.2026 | 24,85 | 26,30 | 24,63 | 24,82 | -0,67% | - |
| 09.09.2026 | 25,05 | 25,21 | 24,76 | 24,99 | -0,47% | 360,00 |
| 08.09.2026 | 24,94 | 25,38 | 24,93 | 25,10 | 0,14% | - |
| 07.09.2026 | 25,10 | 25,10 | 25,05 | 25,07 | 0,19% | - |
| 04.09.2026 | 25,18 | 25,51 | 24,91 | 25,02 | -0,75% | - |
| 03.09.2026 | 25,37 | 25,81 | 25,17 | 25,21 | -0,64% | - |
| 02.09.2026 | 25,26 | 25,44 | 25,07 | 25,37 | -0,12% | - |
| 01.09.2026 | 24,90 | 25,52 | 24,89 | 25,40 | 1,86% | - |
| 31.08.2026 | 25,17 | 25,21 | 24,76 | 24,94 | -1,04% | 14,00 |
| 28.08.2026 | 25,00 | 25,30 | 24,95 | 25,20 | 0,64% | - |
| 27.08.2026 | 25,23 | 26,42 | 23,48 | 25,04 | -1,69% | - |
| 26.08.2026 | 25,28 | 25,47 | 25,21 | 25,47 | 0,72% | 1.482,00 |
| 25.08.2026 | 25,40 | 25,76 | 25,16 | 25,29 | -0,39% | - |
| 24.08.2026 | 25,09 | 25,65 | 24,96 | 25,39 | 1,00% | - |
| 21.08.2026 | 25,22 | 25,73 | 25,03 | 25,13 | -0,46% | - |
| 20.08.2026 | 25,33 | 25,91 | 25,19 | 25,25 | -0,86% | - |
| 19.08.2026 | 25,60 | 26,73 | 23,84 | 25,47 | -1,11% | - |
| 05.05.2026 | 25,59 | 25,87 | 25,38 | 25,76 | 0,80% | - |
| 04.05.2026 | 25,46 | 25,64 | 25,30 | 25,55 | -0,25% | - |
| 30.04.2026 | 25,50 | 25,85 | 25,46 | 25,61 | 0,27% | - |
| 29.04.2026 | 26,00 | 26,10 | 25,44 | 25,54 | -1,39% | 15,00 |
| 28.04.2026 | 26,49 | 26,84 | 25,66 | 25,90 | -0,48% | - |
| 27.04.2026 | 25,81 | 26,17 | 24,76 | 26,03 | 0,50% | - |
| 24.04.2026 | 26,10 | 28,10 | 25,41 | 25,90 | -0,98% | - |
| 23.04.2026 | 25,71 | 26,25 | 25,65 | 26,15 | 1,79% | 1.001,00 |
| 22.04.2026 | 26,11 | 26,30 | 25,62 | 25,69 | -1,74% | - |
| 21.04.2026 | 26,21 | 26,40 | 25,94 | 26,15 | -0,41% | - |
| 20.04.2026 | 26,18 | 26,58 | 26,13 | 26,26 | -0,10% | - |
| 17.04.2026 | 25,68 | 26,71 | 25,58 | 26,28 | 2,22% | - |
| 16.04.2026 | 25,51 | 25,76 | 25,51 | 25,71 | 1,29% | - |
| 15.04.2026 | 25,48 | 25,90 | 25,25 | 25,38 | 0,10% | - |
| 14.04.2026 | 25,12 | 25,55 | 24,96 | 25,36 | 0,65% | - |
| 13.04.2026 | 25,39 | 25,54 | 24,97 | 25,19 | -0,19% | - |
| 10.04.2026 | 25,28 | 25,50 | 25,13 | 25,24 | -0,18% | - |
| 09.04.2026 | 25,19 | 25,49 | 25,06 | 25,29 | 0,37% | - |
| 08.04.2026 | 25,30 | 25,36 | 25,02 | 25,19 | -0,16% | - |
| 07.04.2026 | 24,96 | 25,36 | 24,90 | 25,23 | 0,80% | - |
| 02.04.2026 | 24,80 | 25,08 | 24,57 | 25,03 | 0,54% | - |
| 01.04.2026 | 24,92 | 25,01 | 24,74 | 24,90 | -0,16% | - |
| 31.03.2026 | 25,08 | 25,28 | 24,62 | 24,94 | -0,59% | - |
| 30.03.2026 | 24,89 | 25,28 | 24,68 | 25,09 | 1,69% | - |
| 27.03.2026 | 24,86 | 24,97 | 24,59 | 24,67 | -0,69% | - |
| 26.03.2026 | 24,81 | 25,08 | 24,40 | 24,84 | 0,02% | - |
| 25.03.2026 | 24,81 | 24,95 | 24,62 | 24,84 | 0,27% | - |
| 24.03.2026 | 24,86 | 25,38 | 24,71 | 24,77 | -0,21% | - |
| 23.03.2026 | 24,84 | 25,23 | 24,74 | 24,82 | -0,01% | - |
| 20.03.2026 | 25,49 | 25,59 | 24,56 | 24,82 | -2,54% | - |
| 19.03.2026 | 25,78 | 25,84 | 25,38 | 25,47 | -1,13% | - |
| 18.03.2026 | 25,80 | 26,05 | 25,64 | 25,76 | -0,10% | - |
| 17.03.2026 | 26,08 | 26,17 | 25,01 | 25,79 | -1,01% | - |
| 16.03.2026 | 25,98 | 26,37 | 25,83 | 26,05 | 0,29% | 299,00 |
| 13.03.2026 | 25,84 | 26,23 | 25,83 | 25,97 | 0,71% | - |
| 12.03.2026 | 25,86 | 26,02 | 25,13 | 25,79 | -0,22% | - |
| 11.03.2026 | 25,71 | 25,85 | 25,53 | 25,85 | 0,38% | 285,00 |
| 10.03.2026 | 25,74 | 25,99 | 25,40 | 25,75 | 0,06% | 60,00 |
| 09.03.2026 | 25,96 | 26,05 | 25,38 | 25,74 | -0,60% | - |
| 06.03.2026 | 26,03 | 26,12 | 25,67 | 25,89 | -0,52% | 1.845,00 |
| 05.03.2026 | 26,34 | 26,38 | 26,00 | 26,03 | -1,01% | - |
| 04.03.2026 | 26,36 | 26,40 | 26,05 | 26,29 | -0,32% | 1.100,00 |
| 03.03.2026 | 26,19 | 26,40 | 25,80 | 26,38 | 0,73% | 750,00 |
| 02.03.2026 | 25,74 | 26,27 | 25,65 | 26,19 | 2,21% | - |
| 27.02.2026 | 25,80 | 25,96 | 25,53 | 25,62 | -0,77% | - |
| 26.02.2026 | 25,48 | 25,84 | 25,32 | 25,82 | 1,27% | - |
| 25.02.2026 | 25,26 | 25,50 | 25,02 | 25,50 | 0,69% | 754,00 |
| 24.02.2026 | 25,31 | 25,42 | 25,11 | 25,32 | 0,14% | - |
| 23.02.2026 | 25,06 | 25,42 | 25,05 | 25,29 | 0,42% | - |
| 20.02.2026 | 24,96 | 25,25 | 24,43 | 25,18 | 1,10% | - |
| 19.02.2026 | 24,80 | 25,05 | 24,77 | 24,91 | 0,34% | - |
| 18.02.2026 | 25,01 | 25,06 | 24,38 | 24,82 | -0,32% | - |
| 17.02.2026 | 24,80 | 25,20 | 24,60 | 24,90 | 0,40% | - |
| 16.02.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,40% | 14,00 |