34,928$
-0,77%
Echtzeit-Aktienkurs Phillips Edison & CO. Inc.
Bid:
Ask:
Aktienkurse zur Phillips Edison & CO. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 35,11 | 35,11 | 35,02 | 35,02 | -0,51% | - |
| 01.07.2025 | 34,76 | 35,77 | 34,76 | 35,20 | 0,49% | 826.033,00 |
| 30.06.2025 | 34,91 | 35,06 | 34,41 | 35,03 | 0,37% | 758.523,00 |
| 27.06.2025 | 35,18 | 35,39 | 34,83 | 34,90 | -0,31% | 1.234.587,00 |
| 26.06.2025 | 34,66 | 35,40 | 34,62 | 35,01 | 1,54% | 1.143.978,00 |
| 25.06.2025 | 35,42 | 35,61 | 34,42 | 34,48 | -3,06% | 836.474,00 |
| 24.06.2025 | 35,95 | 36,09 | 35,52 | 35,57 | -1,00% | 613.291,00 |
| 23.06.2025 | 35,50 | 35,95 | 35,36 | 35,93 | 1,50% | 461.663,00 |
| 20.06.2025 | 35,90 | 35,90 | 35,27 | 35,40 | 0,17% | 1.096.495,00 |
| 18.06.2025 | 35,00 | 35,50 | 34,98 | 35,34 | 0,74% | 439.671,00 |
| 17.06.2025 | 34,76 | 35,34 | 34,76 | 35,08 | -0,20% | 909.862,00 |
| 16.06.2025 | 35,40 | 35,72 | 35,02 | 35,15 | -0,85% | 627.017,00 |
| 13.06.2025 | 35,58 | 35,59 | 35,19 | 35,45 | -0,76% | 685.259,00 |
| 12.06.2025 | 35,49 | 35,78 | 35,47 | 35,72 | -0,08% | 576.323,00 |
| 11.06.2025 | 36,27 | 36,50 | 35,58 | 35,75 | -1,35% | 1.064.963,00 |
| 10.06.2025 | 36,07 | 36,55 | 36,02 | 36,24 | 0,47% | 542.376,00 |
| 09.06.2025 | 35,95 | 36,17 | 35,58 | 36,07 | 0,95% | 888.771,00 |
| 06.06.2025 | 35,67 | 35,76 | 35,44 | 35,73 | 1,02% | 507.323,00 |
| 05.06.2025 | 35,60 | 35,60 | 35,15 | 35,37 | -0,67% | 844.747,00 |
| 04.06.2025 | 35,67 | 35,72 | 35,42 | 35,61 | 0,03% | 1.491.877,00 |
| 03.06.2025 | 35,76 | 36,00 | 35,56 | 35,60 | -0,97% | 681.993,00 |
| 02.06.2025 | 35,14 | 35,96 | 34,78 | 35,95 | 1,38% | 2.142.019,00 |
| 30.05.2025 | 35,44 | 35,80 | 35,19 | 35,46 | 0,06% | 1.100.531,00 |
| 29.05.2025 | 34,80 | 35,62 | 34,80 | 35,44 | 1,84% | 794.463,00 |
| 28.05.2025 | 34,85 | 34,97 | 34,58 | 34,80 | -0,29% | 547.759,00 |
| 27.05.2025 | 34,27 | 35,00 | 34,17 | 34,90 | 2,83% | 913.750,00 |
| 23.05.2025 | 33,96 | 34,14 | 33,71 | 33,94 | -0,59% | 1.700.013,00 |
| 22.05.2025 | 34,33 | 34,35 | 33,97 | 34,14 | -0,61% | 813.982,00 |
| 21.05.2025 | 35,14 | 35,16 | 34,34 | 34,35 | -3,08% | 997.491,00 |
| 20.05.2025 | 35,98 | 36,10 | 35,33 | 35,44 | -2,10% | 571.723,00 |
| 19.05.2025 | 35,88 | 36,28 | 35,86 | 36,20 | -0,22% | 444.798,00 |
| 16.05.2025 | 35,73 | 36,30 | 35,61 | 36,28 | 1,09% | 585.535,00 |
| 15.05.2025 | 35,49 | 35,94 | 35,32 | 35,89 | 1,64% | 484.874,00 |
| 14.05.2025 | 35,69 | 35,69 | 34,95 | 35,31 | -1,06% | 537.043,00 |
| 13.05.2025 | 36,58 | 36,58 | 35,64 | 35,69 | -1,92% | 999.634,00 |
| 12.05.2025 | 36,00 | 36,53 | 35,96 | 36,39 | 2,19% | 892.665,00 |
| 09.05.2025 | 35,26 | 35,66 | 35,13 | 35,61 | 1,08% | 991.790,00 |
| 08.05.2025 | 35,59 | 35,79 | 34,96 | 35,23 | -0,79% | 508.588,00 |
| 07.05.2025 | 35,66 | 35,80 | 35,34 | 35,51 | 0,28% | 1.110.983,00 |
| 06.05.2025 | 35,26 | 35,55 | 34,94 | 35,41 | 0,00% | 681.724,00 |
| 05.05.2025 | 35,40 | 35,76 | 35,16 | 35,41 | -0,39% | 772.199,00 |
| 02.05.2025 | 35,39 | 35,65 | 35,14 | 35,55 | 1,69% | 501.593,00 |
| 01.05.2025 | 34,94 | 35,26 | 34,31 | 34,96 | 0,75% | 816.300,00 |
| 30.04.2025 | 34,91 | 35,18 | 34,30 | 34,70 | -0,72% | 1.046.546,00 |
| 29.04.2025 | 35,00 | 35,28 | 34,64 | 34,95 | -0,17% | 929.580,00 |
| 28.04.2025 | 34,93 | 35,15 | 34,51 | 35,01 | -0,20% | 854.275,00 |
| 25.04.2025 | 34,94 | 35,29 | 34,21 | 35,08 | -0,40% | 1.259.650,00 |
| 24.04.2025 | 35,79 | 35,79 | 35,17 | 35,22 | -1,59% | 1.116.436,00 |
| 23.04.2025 | 36,26 | 36,69 | 35,56 | 35,79 | -0,72% | 536.099,00 |
| 22.04.2025 | 36,01 | 36,33 | 35,69 | 36,05 | 2,15% | 728.066,00 |
| 21.04.2025 | 36,00 | 36,02 | 34,95 | 35,29 | -2,46% | 666.409,00 |
| 17.04.2025 | 35,58 | 36,53 | 35,58 | 36,18 | 1,80% | 652.048,00 |
| 16.04.2025 | 35,36 | 35,93 | 35,25 | 35,54 | 0,51% | 796.982,00 |
| 15.04.2025 | 35,50 | 35,79 | 35,26 | 35,36 | -0,39% | 793.193,00 |
| 14.04.2025 | 35,08 | 35,69 | 34,99 | 35,50 | 1,28% | 992.330,00 |
| 11.04.2025 | 34,32 | 35,14 | 33,86 | 35,05 | 1,54% | 825.267,00 |
| 10.04.2025 | 34,41 | 35,10 | 33,54 | 34,52 | -1,15% | 1.248.445,00 |
| 09.04.2025 | 33,02 | 35,14 | 32,40 | 34,92 | 4,15% | 2.271.157,00 |
| 08.04.2025 | 34,98 | 35,11 | 33,19 | 33,53 | -2,42% | 1.872.179,00 |
| 07.04.2025 | 34,17 | 35,26 | 33,04 | 34,36 | -1,77% | 1.439.607,00 |
| 04.04.2025 | 35,71 | 36,09 | 34,81 | 34,98 | -3,00% | 1.038.505,00 |
| 03.04.2025 | 36,89 | 37,01 | 35,98 | 36,06 | -3,40% | 1.063.634,00 |
| 02.04.2025 | 36,58 | 37,41 | 36,58 | 37,33 | 1,28% | 1.074.457,00 |
| 01.04.2025 | 36,50 | 36,94 | 36,10 | 36,86 | 1,07% | 1.077.125,00 |
| 31.03.2025 | 35,96 | 36,66 | 35,94 | 36,47 | 1,42% | 796.474,00 |
| 28.03.2025 | 35,92 | 36,02 | 35,58 | 35,96 | 0,76% | 733.584,00 |
| 27.03.2025 | 36,06 | 36,26 | 35,61 | 35,69 | -0,81% | 609.175,00 |
| 26.03.2025 | 35,65 | 36,01 | 35,51 | 35,98 | 0,93% | 751.388,00 |
| 25.03.2025 | 35,89 | 36,02 | 35,51 | 35,65 | -0,34% | 852.159,00 |
| 24.03.2025 | 35,33 | 35,82 | 35,15 | 35,77 | 2,40% | 655.624,00 |
| 21.03.2025 | 34,95 | 35,14 | 34,65 | 34,93 | -0,94% | 1.198.357,00 |
| 20.03.2025 | 34,99 | 35,39 | 34,87 | 35,26 | 0,34% | 578.300,00 |
| 19.03.2025 | 35,16 | 35,41 | 34,76 | 35,14 | -0,03% | 441.574,00 |
| 18.03.2025 | 35,08 | 35,50 | 34,90 | 35,15 | 0,06% | 582.664,00 |
| 17.03.2025 | 34,70 | 35,26 | 34,64 | 35,13 | 0,92% | 493.897,00 |
| 14.03.2025 | 34,67 | 34,89 | 34,39 | 34,81 | 1,10% | 664.403,00 |
| 13.03.2025 | 35,02 | 35,19 | 34,33 | 34,43 | -1,40% | 515.740,00 |
| 12.03.2025 | 35,17 | 35,24 | 34,86 | 34,92 | -0,68% | 514.818,00 |
| 11.03.2025 | 35,56 | 35,73 | 34,74 | 35,16 | -0,99% | 886.028,00 |
| 10.03.2025 | 35,79 | 36,32 | 35,13 | 35,51 | -1,22% | 915.419,00 |
| 07.03.2025 | 36,30 | 36,48 | 35,83 | 35,95 | -0,55% | 839.712,00 |
| 06.03.2025 | 36,51 | 36,63 | 36,07 | 36,15 | -1,61% | 488.343,00 |
| 05.03.2025 | 36,21 | 37,00 | 36,21 | 36,74 | 0,55% | 507.180,00 |
| 04.03.2025 | 37,25 | 37,44 | 36,54 | 36,54 | -1,85% | 639.742,00 |
| 03.03.2025 | 37,07 | 37,65 | 37,06 | 37,23 | 0,08% | 831.722,00 |
| 28.02.2025 | 36,54 | 37,25 | 36,48 | 37,20 | 2,45% | 1.047.134,00 |
| 27.02.2025 | 36,07 | 36,47 | 35,96 | 36,31 | 0,83% | 517.340,00 |
| 26.02.2025 | 36,15 | 36,27 | 35,88 | 36,01 | -0,28% | 350.149,00 |
| 25.02.2025 | 35,61 | 36,34 | 35,55 | 36,11 | 1,78% | 587.780,00 |
| 24.02.2025 | 35,36 | 35,88 | 35,21 | 35,48 | 0,65% | 418.215,00 |
| 21.02.2025 | 35,50 | 35,61 | 35,06 | 35,25 | -0,37% | 586.849,00 |
| 20.02.2025 | 35,58 | 35,85 | 35,33 | 35,38 | -1,15% | 387.681,00 |
| 19.02.2025 | 36,03 | 36,23 | 35,69 | 35,79 | -1,05% | 558.898,00 |
| 18.02.2025 | 36,23 | 36,70 | 36,14 | 36,17 | -1,12% | 508.869,00 |
| 14.02.2025 | 37,25 | 37,42 | 36,50 | 36,58 | -1,77% | 786.399,00 |
| 13.02.2025 | 37,23 | 37,33 | 36,88 | 37,24 | 0,59% | 690.139,00 |
| 12.02.2025 | 36,46 | 37,33 | 36,46 | 37,02 | -0,27% | 612.017,00 |
| 11.02.2025 | 36,66 | 37,22 | 36,58 | 37,12 | 0,81% | 602.396,00 |
| 10.02.2025 | 37,07 | 37,24 | 36,69 | 36,82 | -1,34% | 730.708,00 |
| 07.02.2025 | 36,61 | 37,42 | 36,19 | 37,32 | 1,94% | 712.170,00 |