3,760$
1,35%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,73 | 3,84 | 3,73 | 3,76 | 1,35% | 186.043,00 |
| 14.10.2025 | 3,64 | 3,74 | 3,62 | 3,71 | 1,37% | 2.375.237,00 |
| 13.10.2025 | 3,65 | 3,70 | 3,59 | 3,66 | 1,10% | 2.822.401,00 |
| 10.10.2025 | 3,74 | 3,76 | 3,61 | 3,62 | -3,21% | 2.661.418,00 |
| 09.10.2025 | 3,82 | 3,84 | 3,71 | 3,74 | -4,10% | 2.235.999,00 |
| 08.10.2025 | 3,92 | 3,94 | 3,87 | 3,90 | -0,51% | 2.272.762,00 |
| 07.10.2025 | 3,96 | 4,02 | 3,91 | 3,92 | -1,26% | 2.432.597,00 |
| 06.10.2025 | 4,10 | 4,10 | 3,95 | 3,97 | -3,17% | 2.598.361,00 |
| 03.10.2025 | 4,16 | 4,19 | 4,10 | 4,10 | -0,97% | 207.444,00 |
| 02.10.2025 | 4,18 | 4,19 | 4,12 | 4,14 | -0,96% | 2.974.091,00 |
| 01.10.2025 | 4,13 | 4,19 | 4,11 | 4,18 | 0,24% | 2.105.632,00 |
| 30.09.2025 | 4,14 | 4,19 | 4,11 | 4,17 | -0,71% | 2.513.401,00 |
| 29.09.2025 | 4,39 | 4,41 | 4,16 | 4,20 | -3,67% | 4.620.616,00 |
| 26.09.2025 | 4,23 | 4,46 | 4,17 | 4,36 | -1,36% | 4.915.915,00 |
| 25.09.2025 | 4,48 | 4,51 | 4,40 | 4,42 | -1,56% | 1.167.808,00 |
| 24.09.2025 | 4,55 | 4,56 | 4,47 | 4,49 | -0,66% | 1.957.359,00 |
| 23.09.2025 | 4,49 | 4,63 | 4,48 | 4,52 | 0,89% | 1.569.177,00 |
| 22.09.2025 | 4,45 | 4,51 | 4,37 | 4,48 | 0,45% | 2.182.465,00 |
| 19.09.2025 | 4,53 | 4,56 | 4,45 | 4,46 | -1,11% | 4.095.677,00 |
| 18.09.2025 | 4,49 | 4,55 | 4,47 | 4,51 | 0,89% | 1.607.657,00 |
| 17.09.2025 | 4,50 | 4,61 | 4,46 | 4,47 | -0,22% | 2.127.243,00 |
| 16.09.2025 | 4,50 | 4,51 | 4,40 | 4,48 | -2,18% | 3.257.959,00 |
| 15.09.2025 | 4,55 | 4,60 | 4,51 | 4,58 | 0,88% | 2.037.475,00 |
| 12.09.2025 | 4,47 | 4,55 | 4,45 | 4,54 | 0,89% | 1.064.033,00 |
| 11.09.2025 | 4,39 | 4,53 | 4,38 | 4,50 | 2,74% | 1.901.590,00 |
| 10.09.2025 | 4,30 | 4,39 | 4,26 | 4,38 | 2,34% | 1.758.715,00 |
| 09.09.2025 | 4,42 | 4,42 | 4,27 | 4,28 | -3,17% | 1.372.893,00 |
| 08.09.2025 | 4,33 | 4,46 | 4,30 | 4,42 | 1,14% | 2.087.614,00 |
| 05.09.2025 | 4,34 | 4,42 | 4,30 | 4,37 | 1,39% | 3.191.781,00 |
| 04.09.2025 | 4,33 | 4,36 | 4,26 | 4,31 | 0,47% | 1.484.747,00 |
| 03.09.2025 | 4,20 | 4,32 | 4,20 | 4,29 | 1,18% | 1.378.496,00 |
| 02.09.2025 | 4,21 | 4,26 | 4,17 | 4,24 | -0,47% | 1.513.126,00 |
| 29.08.2025 | 4,20 | 4,28 | 4,20 | 4,26 | 0,95% | 1.843.302,00 |
| 28.08.2025 | 4,22 | 4,23 | 4,16 | 4,22 | 0,24% | 1.276.385,00 |
| 27.08.2025 | 4,13 | 4,23 | 4,13 | 4,21 | 2,18% | 2.580.566,00 |
| 26.08.2025 | 4,13 | 4,17 | 4,10 | 4,12 | -0,48% | 1.833.569,00 |
| 25.08.2025 | 4,09 | 4,16 | 4,04 | 4,14 | 0,73% | 2.017.486,00 |
| 22.08.2025 | 3,99 | 4,20 | 3,99 | 4,11 | 3,53% | 4.929.171,00 |
| 21.08.2025 | 4,00 | 4,02 | 3,95 | 3,97 | -1,00% | 2.282.261,00 |
| 20.08.2025 | 4,04 | 4,09 | 3,99 | 4,01 | -0,99% | 2.421.763,00 |
| 19.08.2025 | 4,00 | 4,10 | 4,00 | 4,05 | 1,50% | 2.013.949,00 |
| 18.08.2025 | 4,03 | 4,07 | 3,97 | 3,99 | -0,75% | 1.762.209,00 |
| 15.08.2025 | 4,05 | 4,06 | 3,99 | 4,02 | -0,74% | 1.631.296,00 |
| 14.08.2025 | 4,00 | 4,07 | 3,97 | 4,05 | -0,74% | 1.422.968,00 |
| 13.08.2025 | 3,96 | 4,09 | 3,96 | 4,08 | 3,03% | 2.098.196,00 |
| 12.08.2025 | 3,87 | 3,97 | 3,84 | 3,96 | 3,39% | 1.523.835,00 |
| 11.08.2025 | 3,98 | 3,99 | 3,83 | 3,83 | -3,53% | 1.936.892,00 |
| 08.08.2025 | 4,04 | 4,06 | 3,92 | 3,97 | -1,73% | 2.040.956,00 |
| 07.08.2025 | 4,10 | 4,10 | 4,01 | 4,04 | -1,22% | 1.929.060,00 |
| 06.08.2025 | 3,94 | 4,10 | 3,89 | 4,09 | 3,81% | 2.684.810,00 |
| 05.08.2025 | 3,89 | 3,94 | 3,79 | 3,94 | 2,34% | 3.539.587,00 |
| 04.08.2025 | 3,82 | 3,86 | 3,79 | 3,85 | 1,05% | 3.155.525,00 |
| 01.08.2025 | 4,00 | 4,04 | 3,80 | 3,81 | -4,75% | 5.849.549,00 |
| 31.07.2025 | 3,99 | 4,05 | 3,99 | 4,00 | 0,00% | 2.420.916,00 |
| 30.07.2025 | 4,03 | 4,04 | 3,97 | 4,00 | -0,74% | 4.820.725,00 |
| 29.07.2025 | 4,02 | 4,09 | 4,01 | 4,03 | 0,25% | 1.840.064,00 |
| 28.07.2025 | 4,06 | 4,14 | 4,00 | 4,02 | -1,71% | 3.056.126,00 |
| 25.07.2025 | 4,12 | 4,17 | 4,03 | 4,09 | -0,97% | 5.638.502,00 |
| 24.07.2025 | 4,28 | 4,28 | 4,10 | 4,13 | -4,62% | 3.190.776,00 |
| 23.07.2025 | 4,29 | 4,36 | 4,24 | 4,33 | 1,88% | 2.889.327,00 |
| 22.07.2025 | 4,16 | 4,27 | 4,15 | 4,25 | 2,16% | 1.446.453,00 |
| 21.07.2025 | 4,20 | 4,25 | 4,15 | 4,16 | -0,24% | 1.595.478,00 |
| 18.07.2025 | 4,30 | 4,30 | 4,16 | 4,17 | -1,88% | 1.684.883,00 |
| 17.07.2025 | 4,30 | 4,35 | 4,19 | 4,25 | -1,16% | 2.201.003,00 |
| 16.07.2025 | 4,33 | 4,38 | 4,25 | 4,30 | 0,47% | 1.694.010,00 |
| 15.07.2025 | 4,35 | 4,38 | 4,27 | 4,28 | -1,61% | 2.248.952,00 |
| 14.07.2025 | 4,30 | 4,37 | 4,29 | 4,35 | 1,16% | 2.036.419,00 |
| 11.07.2025 | 4,26 | 4,33 | 4,23 | 4,30 | 0,00% | 1.713.467,00 |
| 10.07.2025 | 4,16 | 4,36 | 4,15 | 4,30 | 3,61% | 2.865.146,00 |
| 09.07.2025 | 4,15 | 4,21 | 4,14 | 4,15 | -0,48% | 1.849.212,00 |
| 08.07.2025 | 4,05 | 4,21 | 4,02 | 4,17 | 2,71% | 3.611.915,00 |
| 07.07.2025 | 4,13 | 4,19 | 4,06 | 4,06 | -2,17% | 2.998.977,00 |
| 03.07.2025 | 4,11 | 4,17 | 4,08 | 4,15 | 0,73% | 1.851.519,00 |
| 02.07.2025 | 4,19 | 4,19 | 4,08 | 4,12 | -4,63% | 3.043.518,00 |
| 01.07.2025 | 4,25 | 4,44 | 4,23 | 4,32 | 0,70% | 3.028.403,00 |
| 30.06.2025 | 4,29 | 4,31 | 4,19 | 4,29 | 0,94% | 2.793.199,00 |
| 27.06.2025 | 4,21 | 4,34 | 4,21 | 4,25 | 0,71% | 2.807.843,00 |
| 26.06.2025 | 4,17 | 4,25 | 4,13 | 4,22 | 1,69% | 4.572.196,00 |
| 25.06.2025 | 4,28 | 4,28 | 4,14 | 4,15 | -3,49% | 2.741.098,00 |
| 24.06.2025 | 4,34 | 4,37 | 4,22 | 4,30 | -0,46% | 2.126.243,00 |
| 23.06.2025 | 4,39 | 4,46 | 4,19 | 4,32 | -1,37% | 1.973.265,00 |
| 20.06.2025 | 4,41 | 4,44 | 4,32 | 4,38 | -0,23% | 3.937.836,00 |
| 18.06.2025 | 4,41 | 4,46 | 4,37 | 4,39 | -0,68% | 1.401.384,00 |
| 17.06.2025 | 4,45 | 4,51 | 4,41 | 4,42 | -2,00% | 1.385.853,00 |
| 16.06.2025 | 4,53 | 4,59 | 4,49 | 4,51 | 0,45% | 1.763.746,00 |
| 13.06.2025 | 4,55 | 4,60 | 4,45 | 4,49 | -1,97% | 2.336.230,00 |
| 12.06.2025 | 4,49 | 4,62 | 4,49 | 4,58 | 1,55% | 2.291.355,00 |
| 11.06.2025 | 4,57 | 4,63 | 4,50 | 4,51 | -1,10% | 1.838.696,00 |
| 10.06.2025 | 4,52 | 4,59 | 4,50 | 4,56 | 1,33% | 1.364.592,00 |
| 09.06.2025 | 4,49 | 4,58 | 4,46 | 4,50 | 0,90% | 1.798.650,00 |
| 06.06.2025 | 4,44 | 4,49 | 4,41 | 4,46 | 2,29% | 3.291.550,00 |
| 05.06.2025 | 4,35 | 4,40 | 4,33 | 4,36 | 0,23% | 2.213.176,00 |
| 04.06.2025 | 4,34 | 4,38 | 4,31 | 4,35 | 0,23% | 1.519.202,00 |
| 03.06.2025 | 4,16 | 4,38 | 4,14 | 4,34 | 3,83% | 1.984.580,00 |
| 02.06.2025 | 4,22 | 4,22 | 4,13 | 4,18 | -1,18% | 1.529.941,00 |
| 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 |