3,015$
-1,79%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 3,06 | 3,06 | 2,98 | 3,03 | -1,30% | 32.247,00 |
| 09.03.2026 | 3,01 | 3,09 | 2,92 | 3,07 | 0,33% | 32.247,00 |
| 06.03.2026 | 3,08 | 3,10 | 3,00 | 3,06 | -1,92% | 32.247,00 |
| 05.03.2026 | 3,14 | 3,18 | 3,10 | 3,12 | -1,58% | 2.491.413,00 |
| 04.03.2026 | 3,16 | 3,20 | 3,07 | 3,17 | 1,60% | 7.459.503,00 |
| 03.03.2026 | 3,13 | 3,16 | 3,01 | 3,12 | -2,19% | 1.856.535,00 |
| 02.03.2026 | 3,14 | 3,19 | 3,09 | 3,19 | 0,00% | 2.067.233,00 |
| 27.02.2026 | 3,24 | 3,30 | 3,18 | 3,19 | -1,85% | 2.384.320,00 |
| 26.02.2026 | 3,15 | 3,29 | 3,15 | 3,25 | 2,85% | 2.079.770,00 |
| 25.02.2026 | 3,21 | 3,23 | 3,13 | 3,16 | -1,86% | 2.364.912,00 |
| 24.02.2026 | 3,21 | 3,23 | 3,18 | 3,22 | 0,31% | 1.693.818,00 |
| 23.02.2026 | 3,22 | 3,24 | 3,19 | 3,21 | -0,31% | 1.381.730,00 |
| 20.02.2026 | 3,15 | 3,24 | 3,14 | 3,22 | 2,88% | 1.945.633,00 |
| 19.02.2026 | 3,11 | 3,15 | 3,03 | 3,13 | -0,63% | 2.798.966,00 |
| 18.02.2026 | 3,09 | 3,20 | 3,08 | 3,15 | 2,27% | 2.682.617,00 |
| 17.02.2026 | 3,17 | 3,19 | 3,07 | 3,08 | -2,22% | 2.388.731,00 |
| 13.02.2026 | 3,06 | 3,17 | 3,04 | 3,15 | 3,96% | 3.718.840,00 |
| 12.02.2026 | 3,11 | 3,12 | 2,91 | 3,03 | -1,30% | 3.199.388,00 |
| 11.02.2026 | 3,20 | 3,20 | 3,04 | 3,07 | -3,46% | 2.321.622,00 |
| 10.02.2026 | 3,26 | 3,28 | 3,17 | 3,18 | -1,55% | 1.659.800,00 |
| 09.02.2026 | 3,27 | 3,27 | 3,19 | 3,23 | -1,22% | 2.150.186,00 |
| 06.02.2026 | 3,23 | 3,31 | 3,21 | 3,27 | 1,24% | 2.876.537,00 |
| 05.02.2026 | 3,13 | 3,26 | 3,07 | 3,23 | 2,54% | 3.886.091,00 |
| 04.02.2026 | 2,89 | 3,23 | 2,88 | 3,15 | 11,70% | 4.869.196,00 |
| 03.02.2026 | 2,81 | 2,87 | 2,79 | 2,82 | -0,35% | 2.599.389,00 |
| 02.02.2026 | 2,81 | 2,84 | 2,79 | 2,83 | 0,00% | 2.231.880,00 |
| 30.01.2026 | 2,81 | 2,84 | 2,78 | 2,83 | -0,35% | 2.362.871,00 |
| 29.01.2026 | 2,78 | 2,85 | 2,76 | 2,84 | 2,90% | 2.361.985,00 |
| 28.01.2026 | 2,89 | 2,89 | 2,74 | 2,76 | -3,50% | 3.249.721,00 |
| 27.01.2026 | 2,90 | 2,90 | 2,82 | 2,86 | -1,72% | 3.122.312,00 |
| 26.01.2026 | 3,04 | 3,04 | 2,90 | 2,91 | -3,96% | 3.166.477,00 |
| 23.01.2026 | 3,00 | 3,06 | 3,00 | 3,03 | 0,00% | 2.241.195,00 |
| 22.01.2026 | 3,12 | 3,16 | 3,01 | 3,03 | -2,57% | 3.332.702,00 |
| 21.01.2026 | 3,08 | 3,15 | 3,08 | 3,11 | 1,97% | 3.325.460,00 |
| 20.01.2026 | 3,05 | 3,07 | 3,01 | 3,05 | -1,61% | 2.228.833,00 |
| 16.01.2026 | 3,06 | 3,13 | 3,03 | 3,10 | 0,98% | 3.145.821,00 |
| 15.01.2026 | 3,11 | 3,14 | 3,07 | 3,07 | -0,97% | 2.843.671,00 |
| 14.01.2026 | 2,95 | 3,13 | 2,95 | 3,10 | 5,08% | 6.135.152,00 |
| 13.01.2026 | 2,93 | 2,99 | 2,91 | 2,95 | 0,34% | 2.693.949,00 |
| 12.01.2026 | 3,00 | 3,02 | 2,93 | 2,94 | -2,65% | 2.783.021,00 |
| 09.01.2026 | 2,92 | 3,04 | 2,92 | 3,02 | 3,42% | 4.451.139,00 |
| 08.01.2026 | 2,91 | 2,98 | 2,91 | 2,92 | -0,34% | 4.009.383,00 |
| 07.01.2026 | 2,93 | 2,99 | 2,92 | 2,93 | -2,66% | 3.157.849,00 |
| 06.01.2026 | 2,90 | 3,03 | 2,90 | 3,01 | 3,79% | 7.020.550,00 |
| 05.01.2026 | 2,97 | 2,98 | 2,88 | 2,90 | -1,69% | 33.651.289,00 |