5,045$
2,54%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 4,96 | 5,05 | 4,94 | 5,05 | 2,64% | 1.693.549,00 |
| 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 |
| 03.01.2025 | 5,65 | 5,76 | 5,63 | 5,66 | 0,53% | 2.397.434,00 |
| 02.01.2025 | 5,64 | 5,71 | 5,54 | 5,63 | 0,54% | 1.831.221,00 |
| 31.12.2024 | 5,54 | 5,67 | 5,54 | 5,60 | 2,00% | 1.771.429,00 |
| 30.12.2024 | 5,52 | 5,53 | 5,39 | 5,49 | -0,36% | 1.014.500,00 |
| 27.12.2024 | 5,55 | 5,64 | 5,50 | 5,51 | -1,78% | 959.612,00 |
| 26.12.2024 | 5,58 | 5,72 | 5,57 | 5,61 | -0,18% | 991.266,00 |
| 24.12.2024 | 5,44 | 5,64 | 5,37 | 5,62 | 3,88% | 777.765,00 |
| 23.12.2024 | 5,37 | 5,42 | 5,29 | 5,41 | 0,37% | 1.648.234,00 |
| 20.12.2024 | 5,31 | 5,54 | 5,24 | 5,39 | 0,94% | 9.408.198,00 |
| 19.12.2024 | 5,48 | 5,55 | 5,33 | 5,34 | -1,48% | 1.795.374,00 |
| 18.12.2024 | 5,84 | 5,90 | 5,40 | 5,42 | -7,19% | 2.387.383,00 |
| 17.12.2024 | 5,79 | 5,87 | 5,75 | 5,84 | 0,17% | 1.604.207,00 |
| 16.12.2024 | 5,71 | 5,90 | 5,68 | 5,83 | 1,92% | 2.689.822,00 |
| 13.12.2024 | 5,61 | 5,77 | 5,47 | 5,72 | 1,78% | 1.631.456,00 |
| 12.12.2024 | 5,64 | 5,79 | 5,62 | 5,62 | -1,23% | 1.175.729,00 |
| 11.12.2024 | 5,60 | 5,74 | 5,56 | 5,69 | 1,79% | 1.794.347,00 |
| 10.12.2024 | 5,75 | 5,79 | 5,57 | 5,59 | -2,78% | 1.186.899,00 |
| 09.12.2024 | 5,69 | 5,84 | 5,66 | 5,75 | 2,31% | 1.823.611,00 |
| 06.12.2024 | 5,69 | 5,69 | 5,54 | 5,62 | 0,54% | 1.572.374,00 |
| 05.12.2024 | 5,55 | 5,69 | 5,53 | 5,59 | 0,00% | 2.204.337,00 |
| 04.12.2024 | 5,55 | 5,63 | 5,54 | 5,59 | 0,90% | 1.051.444,00 |
| 03.12.2024 | 5,63 | 5,64 | 5,42 | 5,54 | -1,77% | 1.240.806,00 |
| 02.12.2024 | 5,62 | 5,70 | 5,50 | 5,64 | 0,71% | 1.962.657,00 |
| 29.11.2024 | 5,80 | 5,82 | 5,60 | 5,60 | -2,95% | 1.500.521,00 |
| 27.11.2024 | 5,75 | 5,85 | 5,70 | 5,77 | 1,23% | 2.003.514,00 |
| 26.11.2024 | 5,73 | 5,76 | 5,58 | 5,70 | -1,04% | 2.017.410,00 |
| 25.11.2024 | 5,62 | 5,88 | 5,62 | 5,76 | 3,78% | 4.211.919,00 |
| 22.11.2024 | 5,57 | 5,65 | 5,51 | 5,55 | 0,27% | 1.582.029,00 |
| 21.11.2024 | 5,40 | 5,62 | 5,39 | 5,54 | 2,69% | 297.114,00 |
| 20.11.2024 | 5,32 | 5,40 | 5,23 | 5,39 | 0,94% | 1.225.096,00 |
| 19.11.2024 | 5,18 | 5,35 | 5,13 | 5,34 | 2,69% | 1.137.235,00 |
| 18.11.2024 | 5,20 | 5,26 | 5,13 | 5,20 | 0,00% | 1.593.170,00 |
| 15.11.2024 | 5,31 | 5,31 | 5,12 | 5,20 | -0,38% | 1.477.343,00 |
| 14.11.2024 | 5,27 | 5,32 | 5,20 | 5,22 | 0,00% | 1.377.049,00 |
| 13.11.2024 | 5,29 | 5,30 | 5,20 | 5,22 | 0,00% | 1.456.261,00 |
| 12.11.2024 | 5,36 | 5,41 | 5,19 | 5,22 | -2,79% | 1.588.552,00 |
| 11.11.2024 | 5,42 | 5,56 | 5,36 | 5,37 | -0,92% | 1.405.353,00 |
| 08.11.2024 | 5,43 | 5,45 | 5,36 | 5,42 | 0,18% | 1.672.521,00 |
| 07.11.2024 | 5,43 | 5,46 | 5,31 | 5,41 | -0,92% | 1.500.226,00 |
| 06.11.2024 | 5,42 | 5,55 | 5,30 | 5,46 | 3,61% | 2.565.175,00 |
| 05.11.2024 | 5,14 | 5,28 | 5,14 | 5,27 | 1,74% | 1.384.061,00 |
| 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 |