36,405$
0,34%
Echtzeit-Aktienkurs Phillips Edison & CO. Inc.
Bid:
Ask:
Aktienkurse zur Phillips Edison & CO. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 35,21 | 36,38 | 35,21 | 36,28 | 2,75% | 2.051.175,00 |
| 16.12.2025 | 35,51 | 35,64 | 35,11 | 35,31 | -0,73% | 936.247,00 |
| 15.12.2025 | 34,98 | 35,63 | 34,98 | 35,57 | 1,48% | 1.429.432,00 |
| 12.12.2025 | 34,97 | 35,15 | 34,55 | 35,05 | 0,83% | 946.529,00 |
| 11.12.2025 | 34,78 | 35,02 | 34,49 | 34,76 | 0,49% | 768.264,00 |
| 10.12.2025 | 34,62 | 34,87 | 34,58 | 34,59 | -0,23% | 1.333.894,00 |
| 09.12.2025 | 34,64 | 35,07 | 34,57 | 34,67 | 0,52% | 583.031,00 |
| 08.12.2025 | 34,89 | 34,93 | 34,49 | 34,49 | -1,12% | 646.140,00 |
| 05.12.2025 | 34,80 | 34,98 | 34,58 | 34,88 | 0,11% | 644.594,00 |
| 04.12.2025 | 34,73 | 34,95 | 34,70 | 34,84 | -0,09% | 854.365,00 |
| 03.12.2025 | 35,06 | 35,22 | 34,85 | 34,87 | -0,29% | 754.549,00 |
| 02.12.2025 | 35,37 | 35,42 | 34,80 | 34,97 | -0,77% | 398.106,00 |
| 01.12.2025 | 35,30 | 35,43 | 35,17 | 35,24 | -0,73% | 524.639,00 |
| 28.11.2025 | 35,32 | 35,54 | 35,19 | 35,50 | 0,40% | 447.335,00 |
| 26.11.2025 | 35,43 | 35,67 | 35,32 | 35,36 | -0,53% | 1.119.280,00 |
| 25.11.2025 | 35,31 | 35,77 | 35,28 | 35,55 | 1,31% | 786.595,00 |
| 24.11.2025 | 35,28 | 35,39 | 35,02 | 35,09 | -0,54% | 906.845,00 |
| 21.11.2025 | 34,70 | 35,44 | 34,61 | 35,28 | 1,69% | 822.874,00 |
| 20.11.2025 | 34,85 | 34,96 | 34,57 | 34,70 | 0,48% | 669.523,00 |
| 19.11.2025 | 34,75 | 35,00 | 34,34 | 34,53 | -0,72% | 537.386,00 |
| 18.11.2025 | 34,43 | 34,87 | 34,27 | 34,78 | 1,49% | 548.723,00 |
| 17.11.2025 | 34,72 | 34,83 | 34,22 | 34,27 | -1,10% | 966.067,00 |
| 14.11.2025 | 34,70 | 34,80 | 34,44 | 34,65 | -0,12% | 605.742,00 |
| 13.11.2025 | 34,64 | 34,94 | 34,58 | 34,69 | -0,06% | 716.127,00 |
| 12.11.2025 | 34,77 | 34,96 | 34,62 | 34,71 | -0,26% | 792.826,00 |
| 11.11.2025 | 35,03 | 35,16 | 34,75 | 34,80 | -0,40% | 632.489,00 |
| 10.11.2025 | 34,88 | 35,12 | 34,69 | 34,94 | 0,11% | 884.798,00 |
| 07.11.2025 | 34,60 | 34,92 | 34,28 | 34,90 | 1,13% | 1.086.588,00 |
| 06.11.2025 | 33,99 | 34,52 | 33,86 | 34,51 | 1,14% | 1.371.896,00 |
| 05.11.2025 | 34,02 | 34,24 | 33,81 | 34,12 | 0,24% | 1.496.810,00 |
| 04.11.2025 | 33,98 | 34,09 | 33,75 | 34,04 | 0,47% | 922.852,00 |
| 03.11.2025 | 33,53 | 33,88 | 33,10 | 33,88 | 0,12% | 910.240,00 |
| 31.10.2025 | 33,80 | 34,07 | 33,52 | 33,84 | -0,38% | 1.146.921,00 |
| 30.10.2025 | 34,07 | 34,30 | 33,76 | 33,97 | -0,29% | 1.013.453,00 |
| 29.10.2025 | 34,09 | 34,51 | 33,72 | 34,07 | -0,55% | 1.181.506,00 |
| 28.10.2025 | 34,77 | 34,77 | 34,14 | 34,26 | -1,35% | 1.051.398,00 |
| 27.10.2025 | 34,55 | 34,87 | 34,49 | 34,73 | 0,20% | 986.291,00 |
| 24.10.2025 | 34,64 | 35,28 | 33,84 | 34,66 | 0,18% | 1.976.652,00 |
| 23.10.2025 | 34,59 | 34,72 | 34,46 | 34,60 | -0,41% | 1.068.252,00 |
| 22.10.2025 | 34,74 | 34,98 | 34,45 | 34,74 | 0,35% | 838.285,00 |
| 21.10.2025 | 34,42 | 34,97 | 34,38 | 34,62 | 0,70% | 793.258,00 |
| 20.10.2025 | 34,56 | 34,77 | 33,97 | 34,38 | -0,11% | 621.466,00 |
| 17.10.2025 | 33,90 | 34,42 | 33,90 | 34,42 | 1,14% | - |
| 16.10.2025 | 33,83 | 34,06 | 33,70 | 34,03 | 0,80% | 1.092.252,00 |
| 15.10.2025 | 33,64 | 34,08 | 33,58 | 33,76 | 0,06% | 876.267,00 |
| 14.10.2025 | 33,33 | 33,79 | 33,33 | 33,74 | 0,54% | 582.206,00 |
| 13.10.2025 | 33,26 | 33,65 | 32,98 | 33,56 | 0,93% | 465.834,00 |
| 10.10.2025 | 33,77 | 34,01 | 33,22 | 33,25 | -1,42% | 769.324,00 |
| 09.10.2025 | 33,52 | 33,73 | 33,39 | 33,73 | 0,18% | 676.950,00 |
| 08.10.2025 | 33,41 | 33,67 | 33,09 | 33,67 | 0,87% | 716.777,00 |
| 07.10.2025 | 33,52 | 33,77 | 33,32 | 33,38 | -0,65% | 824.540,00 |
| 06.10.2025 | 33,74 | 33,91 | 33,52 | 33,60 | -0,44% | 565.068,00 |
| 03.10.2025 | 33,81 | 34,26 | 33,72 | 33,75 | 0,24% | 720.434,00 |
| 02.10.2025 | 33,95 | 34,08 | 33,47 | 33,67 | -1,41% | 1.157.276,00 |
| 01.10.2025 | 33,09 | 34,49 | 33,08 | 34,15 | -0,52% | 1.189.282,00 |
| 30.09.2025 | 34,10 | 34,38 | 33,98 | 34,33 | 0,32% | 1.138.981,00 |
| 29.09.2025 | 34,47 | 34,48 | 34,16 | 34,22 | -0,78% | 933.344,00 |
| 26.09.2025 | 34,32 | 34,63 | 34,28 | 34,49 | 0,67% | 880.022,00 |
| 25.09.2025 | 34,32 | 34,46 | 33,94 | 34,26 | 0,00% | 2.056.419,00 |
| 24.09.2025 | 34,46 | 34,52 | 34,12 | 34,26 | -1,47% | 1.505.195,00 |
| 23.09.2025 | 35,08 | 35,36 | 34,74 | 34,77 | -0,63% | 1.004.327,00 |
| 22.09.2025 | 34,91 | 35,09 | 34,75 | 34,99 | -0,31% | 619.620,00 |
| 19.09.2025 | 35,53 | 35,64 | 34,92 | 35,10 | -1,10% | 1.701.151,00 |
| 18.09.2025 | 35,03 | 35,53 | 35,00 | 35,49 | 1,08% | 548.749,00 |
| 17.09.2025 | 35,52 | 35,92 | 35,09 | 35,11 | -0,82% | 568.435,00 |
| 16.09.2025 | 35,43 | 35,67 | 35,28 | 35,40 | -0,34% | 996.946,00 |
| 15.09.2025 | 35,58 | 35,70 | 35,35 | 35,52 | -0,22% | 785.748,00 |
| 12.09.2025 | 35,91 | 36,00 | 35,38 | 35,60 | -1,00% | 1.144.142,00 |
| 11.09.2025 | 35,61 | 36,00 | 35,56 | 35,96 | 1,15% | 600.245,00 |
| 10.09.2025 | 35,43 | 35,79 | 35,27 | 35,55 | -0,11% | 652.776,00 |
| 09.09.2025 | 36,00 | 36,05 | 35,52 | 35,59 | -0,45% | 508.132,00 |
| 08.09.2025 | 36,04 | 36,04 | 35,51 | 35,75 | -1,11% | 545.045,00 |
| 05.09.2025 | 36,17 | 36,56 | 35,89 | 36,15 | 0,33% | 550.677,00 |
| 04.09.2025 | 35,60 | 36,05 | 35,32 | 36,03 | 1,61% | 874.320,00 |
| 03.09.2025 | 34,86 | 35,54 | 34,86 | 35,46 | 0,97% | 1.012.688,00 |
| 02.09.2025 | 35,09 | 35,42 | 34,92 | 35,12 | -0,20% | 856.535,00 |
| 29.08.2025 | 34,92 | 35,21 | 34,83 | 35,19 | 0,95% | 704.286,00 |
| 28.08.2025 | 34,71 | 34,87 | 34,29 | 34,86 | 0,43% | 844.047,00 |
| 27.08.2025 | 34,42 | 34,78 | 34,41 | 34,71 | 0,84% | 632.895,00 |
| 26.08.2025 | 34,42 | 34,65 | 34,30 | 34,42 | -0,23% | 725.693,00 |
| 25.08.2025 | 34,67 | 34,84 | 34,35 | 34,50 | -0,99% | 756.337,00 |
| 22.08.2025 | 34,02 | 34,91 | 33,98 | 34,85 | 3,12% | 907.686,00 |
| 21.08.2025 | 34,01 | 34,21 | 33,75 | 33,79 | -1,26% | 890.899,00 |
| 20.08.2025 | 34,29 | 34,43 | 34,03 | 34,22 | 0,26% | 934.700,00 |
| 19.08.2025 | 33,89 | 34,34 | 33,89 | 34,13 | 0,98% | 808.909,00 |
| 18.08.2025 | 33,79 | 34,08 | 33,70 | 33,80 | -0,09% | 738.907,00 |
| 15.08.2025 | 33,91 | 33,94 | 33,63 | 33,83 | -0,27% | 754.090,00 |
| 14.08.2025 | 33,80 | 34,08 | 33,49 | 33,92 | -0,44% | 995.029,00 |
| 13.08.2025 | 33,97 | 34,18 | 33,59 | 34,07 | 0,89% | 1.052.154,00 |
| 12.08.2025 | 33,44 | 33,79 | 33,18 | 33,77 | 1,44% | 752.136,00 |
| 11.08.2025 | 33,07 | 33,60 | 33,07 | 33,29 | 0,76% | 1.050.711,00 |
| 08.08.2025 | 33,77 | 33,81 | 32,84 | 33,04 | -1,75% | 1.156.782,00 |
| 07.08.2025 | 33,96 | 33,96 | 33,34 | 33,63 | -0,30% | 1.598.001,00 |
| 06.08.2025 | 34,02 | 34,27 | 33,72 | 33,73 | -0,85% | 1.065.513,00 |
| 05.08.2025 | 33,55 | 34,08 | 33,50 | 34,02 | 0,92% | 1.132.728,00 |
| 04.08.2025 | 33,37 | 33,92 | 33,37 | 33,71 | 0,54% | 1.395.210,00 |
| 01.08.2025 | 34,08 | 34,10 | 33,20 | 33,53 | -0,77% | 1.469.145,00 |
| 31.07.2025 | 34,01 | 34,37 | 33,73 | 33,79 | -1,83% | 1.077.953,00 |
| 30.07.2025 | 35,20 | 35,56 | 34,16 | 34,42 | -1,97% | 1.082.267,00 |
| 29.07.2025 | 34,59 | 35,16 | 34,25 | 35,11 | 2,57% | 838.873,00 |