4,215$
0,36%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 4,20 | 4,24 | 4,14 | 4,23 | 0,71% | 3.197.880,00 |
| 29.05.2025 | 4,23 | 4,26 | 4,18 | 4,20 | 0,00% | 2.297.415,00 |
| 28.05.2025 | 4,22 | 4,22 | 4,16 | 4,20 | -0,71% | 1.749.306,00 |
| 27.05.2025 | 4,15 | 4,24 | 4,12 | 4,23 | 3,17% | 1.482.335,00 |
| 23.05.2025 | 4,09 | 4,13 | 4,07 | 4,10 | -1,20% | 1.883.503,00 |
| 22.05.2025 | 4,16 | 4,17 | 4,05 | 4,15 | -0,48% | 1.625.314,00 |
| 21.05.2025 | 4,23 | 4,26 | 4,16 | 4,17 | -2,34% | 1.474.160,00 |
| 20.05.2025 | 4,35 | 4,37 | 4,26 | 4,27 | -2,29% | 1.610.788,00 |
| 19.05.2025 | 4,25 | 4,39 | 4,24 | 4,37 | 1,16% | 1.373.648,00 |
| 16.05.2025 | 4,31 | 4,35 | 4,29 | 4,32 | 0,23% | 1.238.979,00 |
| 15.05.2025 | 4,16 | 4,33 | 4,15 | 4,31 | 3,36% | 1.620.139,00 |
| 14.05.2025 | 4,22 | 4,26 | 4,17 | 4,17 | -1,65% | 1.434.955,00 |
| 13.05.2025 | 4,29 | 4,30 | 4,22 | 4,24 | -0,24% | 1.501.743,00 |
| 12.05.2025 | 4,32 | 4,35 | 4,23 | 4,25 | 1,43% | 2.810.950,00 |
| 09.05.2025 | 4,11 | 4,22 | 4,07 | 4,19 | 1,70% | 1.389.592,00 |
| 08.05.2025 | 4,21 | 4,23 | 4,11 | 4,12 | -1,67% | 1.771.850,00 |
| 07.05.2025 | 4,18 | 4,25 | 4,15 | 4,19 | 0,72% | 1.978.144,00 |
| 06.05.2025 | 4,05 | 4,20 | 4,02 | 4,16 | 2,46% | 2.174.429,00 |
| 05.05.2025 | 4,12 | 4,15 | 4,04 | 4,06 | 0,00% | 3.090.279,00 |
| 02.05.2025 | 4,11 | 4,13 | 4,03 | 4,06 | 0,00% | 3.194.505,00 |
| 01.05.2025 | 3,99 | 4,10 | 3,93 | 4,06 | 2,53% | 1.967.924,00 |
| 30.04.2025 | 3,93 | 3,98 | 3,88 | 3,96 | -0,75% | 2.036.551,00 |
| 29.04.2025 | 4,02 | 4,03 | 3,91 | 3,99 | -1,48% | 1.795.108,00 |
| 28.04.2025 | 4,02 | 4,09 | 3,97 | 4,05 | 0,50% | 1.506.824,00 |
| 25.04.2025 | 3,95 | 4,06 | 3,90 | 4,03 | 2,03% | 2.186.316,00 |
| 24.04.2025 | 3,94 | 4,00 | 3,89 | 3,95 | -0,50% | 1.620.689,00 |
| 23.04.2025 | 4,16 | 4,21 | 3,90 | 3,97 | 2,06% | 2.902.110,00 |
| 22.04.2025 | 3,77 | 3,94 | 3,76 | 3,89 | 3,73% | 3.551.125,00 |
| 21.04.2025 | 3,76 | 3,85 | 3,69 | 3,75 | -0,79% | 2.350.044,00 |
| 17.04.2025 | 3,73 | 3,82 | 3,72 | 3,78 | 1,61% | 3.019.170,00 |
| 16.04.2025 | 3,73 | 3,84 | 3,66 | 3,72 | -0,27% | 2.117.201,00 |
| 15.04.2025 | 3,66 | 3,78 | 3,63 | 3,73 | 1,63% | 3.198.101,00 |
| 14.04.2025 | 3,65 | 3,69 | 3,59 | 3,67 | 2,23% | 2.282.027,00 |
| 11.04.2025 | 3,50 | 3,64 | 3,42 | 3,59 | 2,57% | 3.886.828,00 |
| 10.04.2025 | 3,68 | 3,71 | 3,41 | 3,50 | -7,41% | 3.524.011,00 |
| 09.04.2025 | 3,61 | 3,87 | 3,42 | 3,78 | 3,28% | 6.033.058,00 |
| 08.04.2025 | 4,01 | 4,05 | 3,63 | 3,66 | -5,91% | 3.723.308,00 |
| 07.04.2025 | 3,90 | 4,10 | 3,72 | 3,89 | -2,75% | 4.236.273,00 |
| 04.04.2025 | 3,93 | 4,13 | 3,83 | 4,00 | -0,25% | 5.078.680,00 |
| 03.04.2025 | 4,20 | 4,23 | 4,01 | 4,01 | -10,69% | 3.113.116,00 |
| 02.04.2025 | 4,45 | 4,52 | 4,39 | 4,49 | 0,67% | 1.891.396,00 |
| 01.04.2025 | 4,49 | 4,50 | 4,39 | 4,46 | 0,00% | 1.748.045,00 |
| 31.03.2025 | 4,41 | 4,50 | 4,37 | 4,46 | 0,45% | 1.835.807,00 |
| 28.03.2025 | 4,53 | 4,53 | 4,40 | 4,44 | -1,55% | 1.321.587,00 |
| 27.03.2025 | 4,53 | 4,58 | 4,48 | 4,51 | -0,88% | 1.490.125,00 |
| 26.03.2025 | 4,51 | 4,55 | 4,48 | 4,55 | 0,89% | 1.193.680,00 |
| 25.03.2025 | 4,53 | 4,57 | 4,50 | 4,51 | -0,88% | 1.620.902,00 |
| 24.03.2025 | 4,54 | 4,58 | 4,51 | 4,55 | 1,56% | 1.898.311,00 |
| 21.03.2025 | 4,58 | 4,63 | 4,48 | 4,48 | -3,03% | 4.797.149,00 |
| 20.03.2025 | 4,59 | 4,66 | 4,56 | 4,62 | -0,22% | 1.538.144,00 |
| 19.03.2025 | 4,62 | 4,65 | 4,53 | 4,63 | 0,65% | 3.406.789,00 |
| 18.03.2025 | 4,63 | 4,66 | 4,57 | 4,60 | -0,43% | 1.459.344,00 |
| 17.03.2025 | 4,54 | 4,67 | 4,54 | 4,62 | 1,99% | 1.645.159,00 |
| 14.03.2025 | 4,52 | 4,54 | 4,40 | 4,53 | 2,03% | 1.668.919,00 |
| 13.03.2025 | 4,56 | 4,63 | 4,44 | 4,44 | -2,20% | 2.235.261,00 |
| 12.03.2025 | 4,58 | 4,64 | 4,52 | 4,54 | 0,67% | 2.324.886,00 |
| 11.03.2025 | 4,61 | 4,66 | 4,51 | 4,51 | -1,31% | 2.843.367,00 |
| 10.03.2025 | 4,65 | 4,73 | 4,54 | 4,57 | -2,14% | 2.756.730,00 |
| 07.03.2025 | 4,60 | 4,72 | 4,59 | 4,67 | 0,65% | 2.347.148,00 |
| 06.03.2025 | 4,67 | 4,69 | 4,57 | 4,64 | -2,11% | 4.342.592,00 |
| 05.03.2025 | 4,72 | 4,81 | 4,63 | 4,74 | 0,21% | 2.756.440,00 |
| 04.03.2025 | 4,79 | 4,84 | 4,67 | 4,73 | -2,07% | 2.818.458,00 |
| 03.03.2025 | 5,05 | 5,09 | 4,80 | 4,83 | -4,36% | 2.220.419,00 |
| 28.02.2025 | 4,94 | 5,05 | 4,94 | 5,05 | 2,64% | 1.697.716,00 |
| 27.02.2025 | 4,92 | 5,03 | 4,91 | 4,92 | 0,82% | 1.279.920,00 |
| 26.02.2025 | 4,85 | 4,90 | 4,81 | 4,88 | 1,24% | 880.694,00 |
| 25.02.2025 | 4,83 | 4,90 | 4,77 | 4,82 | 1,05% | 2.105.892,00 |
| 24.02.2025 | 4,92 | 4,92 | 4,75 | 4,77 | -1,65% | 3.225.317,00 |
| 21.02.2025 | 5,00 | 5,03 | 4,83 | 4,85 | -2,22% | 1.907.834,00 |
| 20.02.2025 | 4,95 | 5,01 | 4,87 | 4,96 | 0,20% | 1.537.205,00 |
| 19.02.2025 | 4,84 | 4,99 | 4,81 | 4,95 | 1,02% | 2.237.490,00 |
| 18.02.2025 | 4,88 | 4,93 | 4,84 | 4,90 | 0,41% | 1.328.875,00 |
| 14.02.2025 | 4,91 | 4,98 | 4,87 | 4,88 | -0,61% | 1.071.331,00 |
| 13.02.2025 | 4,90 | 4,95 | 4,83 | 4,91 | 0,82% | 1.438.319,00 |
| 12.02.2025 | 4,90 | 4,94 | 4,82 | 4,87 | -2,99% | 1.593.816,00 |
| 11.02.2025 | 4,90 | 5,04 | 4,89 | 5,02 | 1,41% | 1.925.853,00 |
| 10.02.2025 | 4,98 | 5,00 | 4,87 | 4,95 | -0,20% | 1.558.390,00 |
| 07.02.2025 | 4,99 | 4,99 | 4,81 | 4,96 | 0,61% | 2.815.925,00 |
| 06.02.2025 | 5,07 | 5,09 | 4,92 | 4,93 | -3,14% | 3.722.351,00 |
| 05.02.2025 | 5,07 | 5,13 | 4,82 | 5,09 | -5,04% | 7.954.329,00 |
| 04.02.2025 | 5,38 | 5,44 | 5,28 | 5,36 | 0,19% | 2.270.662,00 |
| 03.02.2025 | 5,40 | 5,44 | 5,30 | 5,35 | -2,55% | 2.229.305,00 |
| 31.01.2025 | 5,46 | 5,53 | 5,40 | 5,49 | 0,18% | 2.652.589,00 |
| 30.01.2025 | 5,31 | 5,56 | 5,29 | 5,48 | 5,59% | 1.809.713,00 |
| 29.01.2025 | 5,34 | 5,38 | 5,18 | 5,19 | -2,99% | 2.351.485,00 |
| 28.01.2025 | 5,38 | 5,41 | 5,29 | 5,35 | -1,11% | 2.432.933,00 |
| 27.01.2025 | 5,33 | 5,51 | 5,30 | 5,41 | 1,12% | 1.961.020,00 |
| 24.01.2025 | 5,31 | 5,37 | 5,21 | 5,35 | 0,75% | 2.281.344,00 |
| 23.01.2025 | 5,27 | 5,39 | 5,24 | 5,31 | -0,93% | 4.443.830,00 |
| 22.01.2025 | 5,43 | 5,56 | 5,35 | 5,36 | -0,19% | 3.473.161,00 |
| 21.01.2025 | 5,39 | 5,46 | 5,34 | 5,37 | 0,37% | 1.467.501,00 |
| 17.01.2025 | 5,25 | 5,40 | 5,25 | 5,35 | 3,48% | 3.234.219,00 |
| 16.01.2025 | 5,12 | 5,22 | 5,11 | 5,17 | 0,78% | 1.050.293,00 |
| 15.01.2025 | 5,17 | 5,23 | 5,08 | 5,13 | 2,60% | 1.271.468,00 |
| 14.01.2025 | 5,06 | 5,11 | 4,97 | 5,00 | -0,60% | 2.737.634,00 |
| 13.01.2025 | 4,89 | 5,06 | 4,87 | 5,03 | 2,03% | 2.236.246,00 |
| 10.01.2025 | 5,05 | 5,07 | 4,91 | 4,93 | -4,27% | 2.756.573,00 |
| 08.01.2025 | 5,19 | 5,24 | 5,08 | 5,15 | -4,45% | 2.859.684,00 |
| 07.01.2025 | 5,58 | 5,64 | 5,31 | 5,39 | -3,06% | 3.659.132,00 |
| 06.01.2025 | 5,70 | 5,75 | 5,56 | 5,56 | -1,77% | 2.330.443,00 |