5,210$
0,58%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 5,18 | 5,24 | 5,17 | 5,21 | 0,58% | 347.953,00 |
| 04.11.2024 | 5,06 | 5,25 | 5,04 | 5,18 | 1,97% | 2.702.014,00 |
| 01.11.2024 | 5,14 | 5,17 | 5,05 | 5,08 | 0,20% | 2.362.166,00 |
| 31.10.2024 | 5,25 | 5,29 | 5,07 | 5,07 | -3,80% | 2.090.291,00 |
| 30.10.2024 | 5,29 | 5,35 | 5,26 | 5,27 | 0,57% | 1.155.541,00 |
| 29.10.2024 | 5,29 | 5,35 | 5,22 | 5,24 | -1,50% | 1.767.530,00 |
| 28.10.2024 | 5,23 | 5,37 | 5,19 | 5,32 | 2,70% | 1.698.277,00 |
| 25.10.2024 | 5,46 | 5,47 | 5,18 | 5,18 | -4,78% | 2.866.515,00 |
| 24.10.2024 | 5,40 | 5,47 | 5,24 | 5,44 | 0,37% | 5.608.887,00 |
| 23.10.2024 | 5,90 | 5,96 | 5,41 | 5,42 | -13,56% | 5.525.315,00 |
| 22.10.2024 | 6,40 | 6,49 | 6,26 | 6,27 | -2,03% | 2.157.449,00 |
| 21.10.2024 | 6,47 | 6,54 | 6,36 | 6,40 | -1,99% | 1.479.416,00 |
| 18.10.2024 | 6,37 | 6,54 | 6,32 | 6,53 | 2,35% | 2.658.767,00 |
| 17.10.2024 | 6,22 | 6,41 | 6,22 | 6,38 | 2,41% | 2.145.927,00 |
| 16.10.2024 | 6,26 | 6,34 | 6,21 | 6,23 | 0,48% | 1.522.083,00 |
| 15.10.2024 | 5,97 | 6,32 | 5,97 | 6,20 | 3,85% | 4.134.123,00 |
| 14.10.2024 | 5,69 | 6,00 | 5,67 | 5,97 | 5,11% | 2.673.002,00 |
| 11.10.2024 | 5,67 | 5,74 | 5,65 | 5,68 | 0,71% | 1.694.906,00 |
| 10.10.2024 | 5,51 | 5,71 | 5,50 | 5,64 | 1,44% | 2.225.314,00 |
| 09.10.2024 | 5,47 | 5,58 | 5,45 | 5,56 | -1,59% | 1.740.890,00 |
| 08.10.2024 | 5,74 | 5,74 | 5,64 | 5,65 | -0,88% | 2.631.880,00 |
| 07.10.2024 | 5,76 | 5,77 | 5,60 | 5,70 | -0,52% | 1.959.072,00 |
| 04.10.2024 | 5,70 | 5,86 | 5,70 | 5,73 | 1,06% | 2.839.912,00 |
| 03.10.2024 | 5,65 | 5,72 | 5,61 | 5,67 | -0,53% | 5.147.262,00 |
| 02.10.2024 | 5,57 | 5,72 | 5,56 | 5,70 | 1,60% | 3.608.339,00 |
| 01.10.2024 | 5,45 | 5,69 | 5,36 | 5,61 | 3,13% | 3.868.914,00 |
| 30.09.2024 | 5,31 | 5,50 | 5,29 | 5,44 | 2,06% | 2.262.334,00 |
| 27.09.2024 | 5,49 | 5,49 | 5,31 | 5,33 | -1,66% | 1.290.545,00 |
| 26.09.2024 | 5,42 | 5,47 | 5,38 | 5,42 | 1,12% | 1.750.919,00 |
| 25.09.2024 | 5,32 | 5,42 | 5,32 | 5,36 | 0,37% | 2.846.943,00 |
| 24.09.2024 | 5,18 | 5,36 | 5,16 | 5,34 | 3,09% | 2.250.836,00 |
| 23.09.2024 | 5,20 | 5,25 | 5,18 | 5,18 | 0,00% | 1.784.827,00 |
| 20.09.2024 | 5,34 | 5,40 | 5,17 | 5,18 | -4,07% | 5.746.104,00 |
| 19.09.2024 | 5,49 | 5,49 | 5,32 | 5,40 | 0,75% | 2.013.103,00 |
| 18.09.2024 | 5,41 | 5,50 | 5,30 | 5,36 | -0,37% | 3.893.910,00 |
| 17.09.2024 | 5,46 | 5,49 | 5,37 | 5,38 | -0,92% | 1.389.121,00 |
| 16.09.2024 | 5,46 | 5,52 | 5,37 | 5,43 | 1,31% | 1.690.849,00 |
| 13.09.2024 | 5,20 | 5,38 | 5,20 | 5,36 | 3,88% | 1.157.801,00 |
| 12.09.2024 | 5,02 | 5,20 | 5,02 | 5,16 | 2,58% | 859.632,00 |
| 11.09.2024 | 4,97 | 5,03 | 4,90 | 5,03 | 0,20% | 1.047.520,00 |
| 10.09.2024 | 5,05 | 5,06 | 4,96 | 5,02 | 0,00% | 834.856,00 |
| 09.09.2024 | 5,03 | 5,09 | 4,94 | 5,02 | -0,40% | 1.230.011,00 |
| 06.09.2024 | 5,11 | 5,15 | 5,01 | 5,04 | -1,56% | 1.029.369,00 |
| 05.09.2024 | 5,17 | 5,19 | 5,09 | 5,12 | 0,00% | 863.944,00 |
| 04.09.2024 | 5,10 | 5,22 | 5,08 | 5,12 | 0,00% | 856.663,00 |
| 03.09.2024 | 5,20 | 5,23 | 5,08 | 5,12 | -2,10% | 1.718.472,00 |
| 30.08.2024 | 5,22 | 5,26 | 5,17 | 5,23 | 0,58% | 1.161.965,00 |
| 29.08.2024 | 5,24 | 5,25 | 5,17 | 5,20 | -0,19% | 1.004.889,00 |
| 28.08.2024 | 5,29 | 5,31 | 5,20 | 5,21 | -1,51% | 1.558.273,00 |
| 27.08.2024 | 5,19 | 5,31 | 5,16 | 5,29 | 0,57% | 1.074.137,00 |
| 26.08.2024 | 5,34 | 5,34 | 5,24 | 5,26 | -0,19% | 1.058.577,00 |
| 23.08.2024 | 5,12 | 5,35 | 5,11 | 5,27 | 3,33% | 1.765.842,00 |
| 22.08.2024 | 5,16 | 5,16 | 5,08 | 5,10 | -0,78% | 1.188.055,00 |
| 21.08.2024 | 5,13 | 5,16 | 5,06 | 5,14 | 0,98% | 698.811,00 |
| 20.08.2024 | 5,11 | 5,18 | 5,09 | 5,09 | -1,36% | 659.317,00 |
| 19.08.2024 | 5,06 | 5,17 | 5,06 | 5,16 | 2,38% | 1.158.334,00 |
| 16.08.2024 | 5,06 | 5,12 | 5,01 | 5,04 | -0,20% | 997.268,00 |
| 15.08.2024 | 5,10 | 5,13 | 5,00 | 5,05 | 0,80% | 916.160,00 |
| 14.08.2024 | 5,06 | 5,11 | 4,99 | 5,01 | -0,60% | 1.142.499,00 |
| 13.08.2024 | 4,83 | 5,05 | 4,80 | 5,04 | 5,88% | 2.463.305,00 |
| 12.08.2024 | 4,74 | 4,77 | 4,66 | 4,76 | -0,21% | 1.085.019,00 |
| 09.08.2024 | 4,80 | 4,81 | 4,72 | 4,77 | -0,42% | 916.720,00 |
| 08.08.2024 | 4,75 | 4,80 | 4,72 | 4,79 | 1,05% | 853.287,00 |
| 07.08.2024 | 4,93 | 4,94 | 4,72 | 4,74 | -2,47% | 2.124.634,00 |
| 06.08.2024 | 4,72 | 4,92 | 4,69 | 4,86 | 3,18% | 1.438.717,00 |
| 05.08.2024 | 4,65 | 4,80 | 4,56 | 4,71 | -4,07% | 1.679.105,00 |
| 02.08.2024 | 4,85 | 4,97 | 4,83 | 4,91 | -2,00% | 1.446.779,00 |
| 01.08.2024 | 5,08 | 5,15 | 4,96 | 5,01 | -0,60% | 1.510.935,00 |
| 31.07.2024 | 5,07 | 5,19 | 4,99 | 5,04 | -0,59% | 1.405.595,00 |
| 30.07.2024 | 5,04 | 5,08 | 4,97 | 5,07 | 0,60% | 789.498,00 |
| 29.07.2024 | 5,13 | 5,16 | 5,02 | 5,04 | -0,59% | 1.808.032,00 |
| 26.07.2024 | 4,97 | 5,09 | 4,95 | 5,07 | 3,68% | 1.543.750,00 |
| 25.07.2024 | 4,72 | 4,99 | 4,69 | 4,89 | 4,49% | 1.913.859,00 |
| 24.07.2024 | 4,79 | 4,92 | 4,66 | 4,68 | -3,70% | 1.862.891,00 |
| 23.07.2024 | 4,77 | 4,88 | 4,73 | 4,86 | 1,67% | 2.083.792,00 |
| 22.07.2024 | 4,61 | 4,78 | 4,60 | 4,78 | 3,46% | 1.468.994,00 |
| 19.07.2024 | 4,67 | 4,68 | 4,60 | 4,62 | -1,70% | 1.384.660,00 |
| 18.07.2024 | 4,76 | 4,84 | 4,65 | 4,70 | -1,47% | 2.594.519,00 |
| 17.07.2024 | 4,69 | 4,89 | 4,69 | 4,77 | 0,42% | 2.057.202,00 |
| 16.07.2024 | 4,74 | 4,79 | 4,72 | 4,75 | 1,06% | 1.821.064,00 |
| 15.07.2024 | 4,69 | 4,76 | 4,66 | 4,70 | 1,51% | 1.394.783,00 |
| 12.07.2024 | 4,62 | 4,71 | 4,59 | 4,63 | 1,31% | 2.356.792,00 |
| 11.07.2024 | 4,44 | 4,60 | 4,42 | 4,57 | 6,28% | 1.747.655,00 |
| 10.07.2024 | 4,35 | 4,35 | 4,28 | 4,30 | -0,23% | 787.919,00 |
| 09.07.2024 | 4,34 | 4,37 | 4,31 | 4,31 | -1,15% | 716.457,00 |
| 08.07.2024 | 4,35 | 4,37 | 4,31 | 4,36 | 1,16% | 1.130.721,00 |
| 05.07.2024 | 4,38 | 4,42 | 4,31 | 4,31 | -2,27% | 1.201.523,00 |
| 03.07.2024 | 4,36 | 4,48 | 4,36 | 4,41 | -2,22% | 844.001,00 |
| 02.07.2024 | 4,45 | 4,51 | 4,39 | 4,51 | 2,73% | 1.759.827,00 |
| 01.07.2024 | 4,51 | 4,52 | 4,36 | 4,39 | -2,01% | 1.670.515,00 |
| 28.06.2024 | 4,47 | 4,49 | 4,42 | 4,48 | 1,59% | 2.335.255,00 |
| 27.06.2024 | 4,44 | 4,44 | 4,34 | 4,41 | -0,45% | 1.146.412,00 |
| 26.06.2024 | 4,47 | 4,48 | 4,32 | 4,43 | 0,00% | 2.054.013,00 |
| 25.06.2024 | 4,52 | 4,54 | 4,42 | 4,43 | -2,42% | 1.554.872,00 |
| 24.06.2024 | 4,58 | 4,65 | 4,49 | 4,54 | 0,00% | 1.483.664,00 |
| 21.06.2024 | 4,60 | 4,64 | 4,54 | 4,54 | -1,30% | 5.309.875,00 |
| 20.06.2024 | 4,58 | 4,64 | 4,57 | 4,60 | 0,00% | 966.839,00 |
| 18.06.2024 | 4,52 | 4,64 | 4,51 | 4,60 | 1,77% | 975.563,00 |
| 17.06.2024 | 4,53 | 4,56 | 4,49 | 4,52 | -1,31% | 926.991,00 |
| 14.06.2024 | 4,52 | 4,59 | 4,51 | 4,58 | -0,22% | 726.405,00 |