4,750$
1,06%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 4,66 | 4,74 | 4,54 | 4,70 | 2,84% | 1.574.243,00 |
| 01.05.2024 | 4,58 | 4,69 | 4,53 | 4,57 | 0,66% | 1.785.496,00 |
| 30.04.2024 | 4,55 | 4,65 | 4,52 | 4,54 | -1,73% | 1.252.086,00 |
| 29.04.2024 | 4,53 | 4,64 | 4,53 | 4,62 | 3,36% | 1.517.448,00 |
| 26.04.2024 | 4,43 | 4,52 | 4,40 | 4,47 | 1,59% | 991.701,00 |
| 25.04.2024 | 4,42 | 4,44 | 4,35 | 4,40 | -2,44% | 1.563.948,00 |
| 24.04.2024 | 4,53 | 4,56 | 4,45 | 4,51 | -1,53% | 1.212.052,00 |
| 23.04.2024 | 4,44 | 4,66 | 4,43 | 4,58 | 2,92% | 1.893.493,00 |
| 22.04.2024 | 4,37 | 4,46 | 4,35 | 4,45 | 1,60% | 1.129.102,00 |
| 19.04.2024 | 4,21 | 4,39 | 4,21 | 4,38 | 3,30% | 1.645.137,00 |
| 18.04.2024 | 4,39 | 4,47 | 4,21 | 4,24 | -0,70% | 2.265.682,00 |
| 17.04.2024 | 4,29 | 4,36 | 4,22 | 4,27 | 1,18% | 2.772.397,00 |
| 16.04.2024 | 4,23 | 4,25 | 4,17 | 4,22 | -1,40% | 1.284.494,00 |
| 15.04.2024 | 4,38 | 4,38 | 4,23 | 4,28 | -1,83% | 1.584.966,00 |
| 12.04.2024 | 4,45 | 4,47 | 4,31 | 4,36 | -2,90% | 1.403.302,00 |
| 11.04.2024 | 4,28 | 4,52 | 4,27 | 4,49 | 5,15% | 1.826.436,00 |
| 10.04.2024 | 4,41 | 4,46 | 4,24 | 4,27 | -6,97% | 3.278.499,00 |
| 09.04.2024 | 4,49 | 4,59 | 4,47 | 4,59 | 2,91% | 1.053.795,00 |
| 08.04.2024 | 4,35 | 4,49 | 4,33 | 4,46 | 3,24% | 1.126.371,00 |
| 05.04.2024 | 4,34 | 4,36 | 4,23 | 4,32 | -0,69% | 1.524.485,00 |
| 04.04.2024 | 4,36 | 4,46 | 4,33 | 4,35 | 0,00% | 1.425.761,00 |
| 03.04.2024 | 4,37 | 4,39 | 4,30 | 4,35 | -4,61% | 2.194.298,00 |
| 02.04.2024 | 4,63 | 4,63 | 4,49 | 4,56 | -2,36% | 2.954.362,00 |
| 01.04.2024 | 4,82 | 4,83 | 4,66 | 4,67 | -2,71% | 1.721.739,00 |
| 28.03.2024 | 4,68 | 4,81 | 4,68 | 4,80 | 3,23% | 2.695.777,00 |
| 27.03.2024 | 4,62 | 4,72 | 4,60 | 4,65 | 1,97% | 3.574.534,00 |
| 26.03.2024 | 4,67 | 4,67 | 4,54 | 4,56 | -1,51% | 1.418.002,00 |
| 25.03.2024 | 4,59 | 4,66 | 4,57 | 4,63 | 1,54% | 1.577.535,00 |
| 22.03.2024 | 4,75 | 4,81 | 4,54 | 4,56 | -3,18% | 3.571.344,00 |
| 21.03.2024 | 4,75 | 4,90 | 4,67 | 4,71 | 1,07% | 5.421.523,00 |
| 20.03.2024 | 4,39 | 4,67 | 4,35 | 4,66 | 5,91% | 1.898.216,00 |
| 19.03.2024 | 4,40 | 4,44 | 4,34 | 4,40 | -0,23% | 1.019.380,00 |
| 18.03.2024 | 4,37 | 4,43 | 4,33 | 4,41 | 0,92% | 942.339,00 |
| 15.03.2024 | 4,34 | 4,44 | 4,33 | 4,37 | 0,00% | 2.966.581,00 |
| 14.03.2024 | 4,43 | 4,46 | 4,28 | 4,37 | -2,24% | 1.595.296,00 |
| 13.03.2024 | 4,40 | 4,50 | 4,40 | 4,47 | 1,36% | 1.091.189,00 |
| 12.03.2024 | 4,44 | 4,52 | 4,36 | 4,41 | -1,34% | 1.291.523,00 |
| 11.03.2024 | 4,46 | 4,54 | 4,43 | 4,47 | -0,45% | 1.119.390,00 |
| 08.03.2024 | 4,42 | 4,54 | 4,38 | 4,49 | 2,75% | 1.521.668,00 |
| 07.03.2024 | 4,40 | 4,42 | 4,34 | 4,37 | 0,46% | 1.389.315,00 |
| 06.03.2024 | 4,36 | 4,40 | 4,29 | 4,35 | 0,69% | 1.599.973,00 |
| 05.03.2024 | 4,18 | 4,34 | 4,13 | 4,32 | 2,13% | 1.793.482,00 |
| 04.03.2024 | 4,31 | 4,32 | 4,16 | 4,23 | -1,63% | 2.828.489,00 |
| 01.03.2024 | 4,31 | 4,35 | 4,22 | 4,30 | 0,00% | 2.265.596,00 |
| 29.02.2024 | 4,28 | 4,37 | 4,24 | 4,30 | 2,87% | 1.849.760,00 |
| 28.02.2024 | 4,12 | 4,25 | 4,11 | 4,18 | 0,24% | 1.185.222,00 |
| 27.02.2024 | 4,15 | 4,23 | 4,14 | 4,17 | 1,96% | 1.421.023,00 |
| 26.02.2024 | 4,12 | 4,20 | 4,02 | 4,09 | -0,73% | 2.134.973,00 |
| 23.02.2024 | 4,19 | 4,21 | 4,07 | 4,12 | -1,44% | 2.033.698,00 |
| 22.02.2024 | 4,18 | 4,22 | 4,14 | 4,18 | 0,00% | 1.735.994,00 |
| 21.02.2024 | 4,15 | 4,22 | 4,12 | 4,18 | 0,72% | 1.822.156,00 |
| 20.02.2024 | 4,19 | 4,24 | 4,12 | 4,15 | -1,89% | 1.426.086,00 |
| 16.02.2024 | 4,07 | 4,27 | 4,02 | 4,23 | 1,68% | 1.623.245,00 |
| 15.02.2024 | 3,99 | 4,17 | 3,99 | 4,16 | 5,58% | 2.692.900,00 |
| 14.02.2024 | 3,97 | 4,03 | 3,90 | 3,94 | 0,51% | 2.604.601,00 |
| 13.02.2024 | 3,98 | 3,98 | 3,85 | 3,92 | -6,00% | 3.607.035,00 |
| 12.02.2024 | 4,15 | 4,29 | 4,14 | 4,17 | 1,21% | 3.669.855,00 |
| 09.02.2024 | 4,12 | 4,16 | 4,02 | 4,12 | 0,00% | 2.052.626,00 |
| 08.02.2024 | 4,04 | 4,16 | 4,04 | 4,12 | 1,73% | 2.951.096,00 |
| 07.02.2024 | 4,16 | 4,17 | 3,99 | 4,05 | -2,88% | 3.556.885,00 |
| 06.02.2024 | 4,20 | 4,28 | 4,12 | 4,17 | -0,95% | 2.628.120,00 |
| 05.02.2024 | 4,22 | 4,27 | 4,15 | 4,21 | -2,32% | 2.289.234,00 |
| 02.02.2024 | 4,32 | 4,40 | 4,19 | 4,31 | -2,05% | 2.945.980,00 |
| 01.02.2024 | 4,60 | 4,68 | 4,28 | 4,40 | -7,17% | 7.166.566,00 |
| 31.01.2024 | 5,01 | 5,03 | 4,71 | 4,74 | -5,20% | 4.943.678,00 |
| 30.01.2024 | 5,08 | 5,19 | 4,94 | 5,00 | -3,10% | 2.204.492,00 |
| 29.01.2024 | 5,11 | 5,19 | 5,07 | 5,16 | 1,18% | 1.165.985,00 |
| 26.01.2024 | 5,11 | 5,18 | 5,07 | 5,10 | 0,59% | 985.808,00 |
| 25.01.2024 | 5,13 | 5,19 | 5,02 | 5,07 | 1,00% | 1.624.608,00 |
| 24.01.2024 | 5,24 | 5,24 | 4,99 | 5,02 | -1,76% | 1.661.947,00 |
| 23.01.2024 | 5,28 | 5,33 | 5,05 | 5,11 | -1,92% | 2.397.485,00 |
| 22.01.2024 | 5,11 | 5,22 | 5,10 | 5,21 | 2,56% | 1.870.445,00 |
| 19.01.2024 | 5,03 | 5,10 | 4,94 | 5,08 | 2,21% | 1.851.565,00 |
| 18.01.2024 | 5,07 | 5,13 | 4,91 | 4,97 | -1,58% | 1.910.502,00 |
| 17.01.2024 | 5,13 | 5,22 | 4,94 | 5,05 | -4,72% | 2.695.002,00 |
| 16.01.2024 | 5,48 | 5,51 | 5,26 | 5,30 | -4,33% | 2.293.495,00 |
| 12.01.2024 | 5,64 | 5,67 | 5,49 | 5,54 | -0,18% | 2.005.513,00 |
| 11.01.2024 | 5,50 | 5,56 | 5,39 | 5,55 | -0,18% | 2.594.755,00 |
| 10.01.2024 | 5,59 | 5,65 | 5,54 | 5,56 | 0,00% | 1.577.397,00 |
| 09.01.2024 | 5,46 | 5,58 | 5,40 | 5,56 | -0,18% | 2.253.073,00 |
| 08.01.2024 | 5,50 | 5,65 | 5,48 | 5,57 | 1,09% | 2.377.547,00 |
| 05.01.2024 | 5,22 | 5,57 | 5,22 | 5,51 | 3,96% | 4.822.809,00 |
| 04.01.2024 | 5,20 | 5,39 | 5,15 | 5,30 | 1,53% | 3.000.038,00 |
| 03.01.2024 | 5,22 | 5,36 | 5,13 | 5,22 | -5,43% | 6.462.560,00 |
| 02.01.2024 | 5,38 | 5,54 | 5,36 | 5,52 | 2,22% | 3.684.526,00 |
| 29.12.2023 | 5,49 | 5,50 | 5,40 | 5,40 | -1,82% | 2.775.887,00 |
| 28.12.2023 | 5,40 | 5,50 | 5,36 | 5,50 | 1,48% | 1.728.176,00 |
| 27.12.2023 | 5,40 | 5,44 | 5,33 | 5,42 | 0,18% | 1.697.163,00 |
| 26.12.2023 | 5,35 | 5,45 | 5,27 | 5,41 | 2,46% | 1.407.069,00 |
| 22.12.2023 | 5,32 | 5,43 | 5,26 | 5,28 | -0,19% | 1.346.588,00 |
| 21.12.2023 | 5,29 | 5,35 | 5,22 | 5,29 | 1,73% | 1.846.365,00 |
| 20.12.2023 | 5,23 | 5,43 | 5,19 | 5,20 | -0,95% | 2.326.571,00 |
| 19.12.2023 | 5,27 | 5,32 | 5,23 | 5,25 | 0,77% | 1.654.106,00 |
| 18.12.2023 | 5,38 | 5,39 | 5,20 | 5,21 | -2,80% | 2.008.143,00 |
| 15.12.2023 | 5,50 | 5,53 | 5,30 | 5,36 | -3,07% | 9.446.193,00 |
| 14.12.2023 | 5,40 | 5,64 | 5,38 | 5,53 | 6,35% | 4.668.678,00 |
| 13.12.2023 | 4,87 | 5,27 | 4,81 | 5,20 | 7,66% | 3.308.649,00 |
| 12.12.2023 | 4,93 | 4,93 | 4,81 | 4,83 | -1,83% | 1.697.904,00 |
| 11.12.2023 | 4,94 | 5,00 | 4,91 | 4,92 | -1,20% | 1.216.952,00 |
| 08.12.2023 | 4,90 | 5,01 | 4,85 | 4,98 | 0,81% | 1.645.407,00 |