41,246$
0,29%
Echtzeit-Aktienkurs Phillips Edison & Company
Bid:
Ask:
Aktienkurse zur Phillips Edison & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,37 | 41,37 | 40,97 | 41,23 | 0,26% | 633.486,00 |
| 11.11.2026 | 41,24 | 41,40 | 40,66 | 41,13 | -0,16% | 712.685,00 |
| 10.11.2026 | 40,58 | 41,32 | 40,48 | 41,19 | 0,88% | 1.045.753,00 |
| 09.11.2026 | 40,72 | 40,88 | 40,31 | 40,83 | 0,67% | 1.193.943,00 |
| 06.11.2026 | 40,54 | 40,83 | 40,23 | 40,56 | -0,83% | 777.147,00 |
| 05.11.2026 | 41,50 | 41,90 | 40,66 | 40,90 | -0,58% | 1.290.784,00 |
| 04.11.2026 | 40,08 | 41,18 | 39,87 | 41,14 | 3,89% | 1.211.536,00 |
| 03.11.2026 | 39,68 | 39,73 | 39,36 | 39,60 | -0,20% | 1.015.624,00 |
| 02.11.2026 | 39,07 | 39,87 | 38,96 | 39,68 | 2,19% | 1.134.366,00 |
| 30.10.2026 | 39,06 | 39,22 | 38,45 | 38,83 | 0,34% | 803.276,00 |
| 29.10.2026 | 38,22 | 38,80 | 37,90 | 38,70 | 2,60% | 1.031.364,00 |
| 28.10.2026 | 38,13 | 38,27 | 37,64 | 37,72 | -1,23% | 1.240.409,00 |
| 27.10.2026 | 38,51 | 39,12 | 37,95 | 38,19 | -1,06% | 1.876.666,00 |
| 26.10.2026 | 38,44 | 38,71 | 38,33 | 38,60 | 0,63% | 1.428.392,00 |
| 23.10.2026 | 38,33 | 38,54 | 38,03 | 38,36 | 0,21% | 1.305.548,00 |
| 22.10.2026 | 37,42 | 38,32 | 37,29 | 38,28 | 2,68% | 2.115.236,00 |
| 21.10.2026 | 38,27 | 38,50 | 37,16 | 37,28 | -2,25% | 1.589.330,00 |
| 20.10.2026 | 37,92 | 38,47 | 37,57 | 38,14 | 0,87% | 1.467.681,00 |
| 19.10.2026 | 38,11 | 38,11 | 37,70 | 37,81 | -1,05% | 1.223.160,00 |
| 16.10.2026 | 38,04 | 38,48 | 37,91 | 38,21 | 0,67% | 1.080.745,00 |
| 15.10.2026 | 38,20 | 38,35 | 37,81 | 37,96 | 0,97% | 995.182,00 |
| 14.10.2026 | 37,52 | 37,72 | 37,28 | 37,59 | -0,30% | 1.015.333,00 |
| 13.10.2026 | 37,96 | 38,11 | 37,55 | 37,71 | -0,34% | 1.153.643,00 |
| 12.10.2026 | 37,55 | 37,86 | 37,41 | 37,84 | 0,71% | 920.322,00 |
| 09.10.2026 | 37,36 | 37,75 | 37,32 | 37,57 | 0,48% | 847.375,00 |
| 08.10.2026 | 37,01 | 37,46 | 36,85 | 37,39 | 0,94% | 1.309.187,00 |
| 07.10.2026 | 37,47 | 37,60 | 36,98 | 37,04 | -1,31% | 993.200,00 |
| 06.10.2026 | 37,48 | 37,77 | 37,11 | 37,53 | 0,39% | 1.462.928,00 |
| 05.10.2026 | 37,65 | 37,71 | 37,10 | 37,39 | -0,99% | 1.613.991,00 |
| 02.10.2026 | 37,90 | 38,10 | 37,42 | 37,76 | 0,71% | 1.664.680,00 |
| 01.10.2026 | 37,30 | 37,55 | 36,82 | 37,50 | 0,42% | 1.551.748,00 |
| 30.09.2026 | 37,79 | 37,83 | 37,23 | 37,34 | -0,85% | 1.689.096,00 |
| 29.09.2026 | 37,42 | 37,88 | 37,34 | 37,66 | 0,17% | 1.254.527,00 |
| 28.09.2026 | 37,28 | 37,65 | 37,14 | 37,60 | 0,55% | 1.341.494,00 |
| 25.09.2026 | 37,20 | 37,41 | 36,72 | 37,39 | 0,70% | 1.172.698,00 |
| 24.09.2026 | 36,72 | 37,25 | 36,65 | 37,13 | 1,12% | 1.310.810,00 |
| 23.09.2026 | 36,89 | 36,97 | 36,60 | 36,72 | -1,00% | 1.304.612,00 |
| 22.09.2026 | 37,19 | 37,43 | 36,92 | 37,09 | 0,27% | 926.358,00 |
| 21.09.2026 | 37,23 | 37,23 | 36,68 | 36,99 | -0,46% | 1.196.079,00 |
| 18.09.2026 | 37,20 | 37,30 | 36,95 | 37,16 | -0,54% | 2.650.674,00 |
| 17.09.2026 | 37,98 | 38,09 | 37,35 | 37,36 | -1,19% | 1.079.891,00 |
| 16.09.2026 | 38,04 | 38,37 | 37,51 | 37,81 | -0,45% | 863.928,00 |
| 15.09.2026 | 38,30 | 38,32 | 37,80 | 37,98 | -1,15% | 973.719,00 |
| 14.09.2026 | 38,58 | 39,12 | 38,29 | 38,42 | 0,03% | 833.223,00 |
| 11.09.2026 | 38,95 | 39,18 | 38,26 | 38,41 | -0,79% | 712.811,00 |
| 10.09.2026 | 38,86 | 39,08 | 38,42 | 38,72 | -0,06% | 708.470,00 |
| 09.09.2026 | 38,91 | 39,22 | 38,53 | 38,74 | -0,84% | 806.670,00 |
| 08.09.2026 | 38,80 | 39,09 | 38,79 | 39,07 | 0,28% | 887.120,00 |
| 04.09.2026 | 38,90 | 39,51 | 38,90 | 38,96 | -0,56% | 472.241,00 |
| 03.09.2026 | 39,51 | 39,61 | 39,13 | 39,18 | -0,08% | 706.789,00 |
| 02.09.2026 | 39,21 | 39,40 | 38,60 | 39,21 | 0,75% | 1.010.807,00 |
| 01.09.2026 | 38,65 | 38,98 | 38,53 | 38,92 | 0,70% | 778.271,00 |
| 31.08.2026 | 39,07 | 39,18 | 38,50 | 38,65 | -1,07% | 986.864,00 |
| 28.08.2026 | 39,36 | 39,62 | 39,01 | 39,07 | -0,38% | 589.948,00 |
| 27.08.2026 | 39,31 | 39,37 | 39,20 | 39,22 | -1,15% | 500.770,00 |
| 26.08.2026 | 39,95 | 39,95 | 39,61 | 39,68 | -0,59% | 563.219,00 |
| 25.08.2026 | 39,80 | 40,15 | 39,56 | 39,91 | 0,72% | 876.327,00 |
| 24.08.2026 | 39,50 | 39,70 | 39,34 | 39,63 | 0,90% | 896.538,00 |
| 21.08.2026 | 39,56 | 39,56 | 38,89 | 39,27 | -0,38% | 1.488.221,00 |
| 20.08.2026 | 39,68 | 39,89 | 39,39 | 39,42 | -1,18% | 799.741,00 |
| 19.08.2026 | 39,93 | 40,06 | 39,70 | 39,89 | 0,35% | 678.046,00 |
| 18.08.2026 | 40,03 | 40,48 | 39,70 | 39,75 | -0,50% | 933.420,00 |
| 17.08.2026 | 40,24 | 40,30 | 39,82 | 39,95 | -1,36% | 725.774,00 |
| 14.08.2026 | 40,44 | 40,91 | 40,39 | 40,50 | 0,19% | 563.843,00 |
| 13.08.2026 | 40,23 | 40,54 | 40,23 | 40,43 | 0,74% | 524.647,00 |
| 12.08.2026 | 39,74 | 40,53 | 39,42 | 40,13 | 1,16% | 537.872,00 |
| 11.08.2026 | 39,74 | 40,23 | 39,30 | 39,67 | -0,87% | 711.321,00 |
| 10.08.2026 | 40,46 | 40,59 | 39,94 | 40,02 | -1,79% | 699.958,00 |
| 07.08.2026 | 40,72 | 40,87 | 40,40 | 40,75 | 0,07% | 576.358,00 |
| 06.08.2026 | 41,87 | 42,30 | 40,69 | 40,72 | -2,07% | 912.742,00 |
| 05.08.2026 | 41,61 | 41,96 | 41,20 | 41,58 | -0,08% | 1.064.805,00 |
| 04.08.2026 | 41,98 | 42,29 | 41,29 | 41,62 | -1,37% | 778.762,00 |
| 03.08.2026 | 42,56 | 42,79 | 42,04 | 42,20 | -0,69% | 943.418,00 |
| 31.07.2026 | 42,17 | 42,63 | 42,07 | 42,49 | 0,12% | 808.918,00 |
| 30.07.2026 | 42,64 | 42,81 | 42,07 | 42,44 | -0,82% | 623.598,00 |
| 29.07.2026 | 42,57 | 43,12 | 42,57 | 42,79 | 0,35% | 997.105,00 |
| 28.07.2026 | 43,76 | 43,76 | 42,60 | 42,64 | -1,59% | 1.536.177,00 |
| 27.07.2026 | 43,33 | 43,88 | 43,28 | 43,33 | -0,46% | 1.060.329,00 |
| 24.07.2026 | 44,05 | 44,05 | 42,81 | 43,53 | 1,99% | 1.162.158,00 |
| 23.07.2026 | 43,36 | 43,40 | 42,42 | 42,68 | -1,59% | 926.443,00 |
| 22.07.2026 | 43,74 | 43,78 | 43,25 | 43,37 | -0,48% | 857.018,00 |
| 21.07.2026 | 43,94 | 43,94 | 43,32 | 43,58 | -0,43% | 990.912,00 |
| 20.07.2026 | 43,81 | 44,26 | 43,71 | 43,77 | -0,55% | 627.562,00 |
| 17.07.2026 | 43,87 | 44,38 | 43,59 | 44,01 | 0,64% | 898.106,00 |
| 16.07.2026 | 42,44 | 43,79 | 42,42 | 43,73 | 3,41% | 850.598,00 |
| 15.07.2026 | 42,39 | 42,72 | 41,99 | 42,29 | -0,40% | 827.434,00 |
| 14.07.2026 | 42,21 | 42,56 | 42,17 | 42,46 | 0,74% | 709.906,00 |
| 13.07.2026 | 42,06 | 42,26 | 41,99 | 42,15 | 0,67% | 607.698,00 |
| 10.07.2026 | 42,05 | 42,21 | 41,66 | 41,87 | -0,30% | 560.230,00 |
| 09.07.2026 | 41,92 | 42,20 | 41,92 | 42,00 | 0,08% | 702.062,00 |
| 08.07.2026 | 42,24 | 42,34 | 41,77 | 41,96 | -0,75% | 848.311,00 |
| 07.07.2026 | 42,13 | 42,65 | 42,01 | 42,28 | 1,18% | 697.626,00 |
| 06.07.2026 | 41,97 | 42,01 | 41,75 | 41,78 | -0,67% | 565.047,00 |
| 02.07.2026 | 41,56 | 42,11 | 41,56 | 42,06 | 1,15% | 1.123.743,00 |
| 01.07.2026 | 42,00 | 42,00 | 41,38 | 41,58 | -0,07% | 1.273.546,00 |
| 30.06.2026 | 42,00 | 42,30 | 41,57 | 41,61 | -1,47% | 1.086.389,00 |
| 29.06.2026 | 42,02 | 42,33 | 41,88 | 42,23 | -0,26% | 1.578.735,00 |
| 26.06.2026 | 42,28 | 42,70 | 42,13 | 42,34 | 0,31% | 4.328.344,00 |
| 25.06.2026 | 41,99 | 42,32 | 41,80 | 42,21 | 0,14% | 1.090.729,00 |
| 24.06.2026 | 41,99 | 42,41 | 41,98 | 42,15 | 0,86% | 1.465.324,00 |