2,685$
3,27%
Echtzeit-Aktienkurs Brandywine Realty Trust
Bid:
Ask:
Aktienkurse zur Brandywine Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,61 | 2,70 | 2,61 | 2,68 | 3,08% | 2.404.955,00 |
| 19.10.2026 | 2,63 | 2,65 | 2,59 | 2,60 | -1,14% | 3.756.768,00 |
| 16.10.2026 | 2,64 | 2,70 | 2,60 | 2,63 | 0,00% | 1.386.838,00 |
| 15.10.2026 | 2,58 | 2,69 | 2,57 | 2,63 | 3,95% | 2.191.237,00 |
| 14.10.2026 | 2,65 | 2,67 | 2,53 | 2,53 | -5,24% | 1.671.069,00 |
| 13.10.2026 | 2,70 | 2,73 | 2,62 | 2,67 | -0,74% | 2.031.831,00 |
| 12.10.2026 | 2,67 | 2,70 | 2,63 | 2,69 | 0,37% | 1.821.502,00 |
| 09.10.2026 | 2,75 | 2,76 | 2,64 | 2,68 | -2,19% | 2.202.566,00 |
| 08.10.2026 | 2,69 | 2,75 | 2,66 | 2,74 | -1,08% | 2.718.414,00 |
| 07.10.2026 | 2,74 | 2,79 | 2,73 | 2,77 | 0,73% | 1.547.422,00 |
| 06.10.2026 | 2,73 | 2,78 | 2,73 | 2,75 | 0,73% | 1.349.154,00 |
| 05.10.2026 | 2,80 | 2,80 | 2,72 | 2,73 | -1,80% | 1.522.884,00 |
| 02.10.2026 | 2,81 | 2,84 | 2,77 | 2,78 | 0,00% | 1.182.265,00 |
| 01.10.2026 | 2,79 | 2,80 | 2,72 | 2,78 | -0,71% | 1.846.238,00 |
| 30.09.2026 | 2,84 | 2,85 | 2,79 | 2,80 | -0,71% | 1.749.182,00 |
| 29.09.2026 | 2,83 | 2,87 | 2,81 | 2,82 | 0,00% | 1.491.510,00 |
| 28.09.2026 | 2,85 | 2,86 | 2,79 | 2,82 | -1,40% | 1.689.117,00 |
| 25.09.2026 | 2,88 | 2,92 | 2,86 | 2,86 | -1,04% | 1.616.328,00 |
| 24.09.2026 | 2,91 | 2,93 | 2,86 | 2,89 | -0,69% | 1.761.944,00 |
| 23.09.2026 | 2,93 | 2,95 | 2,87 | 2,91 | -1,36% | 2.059.076,00 |
| 22.09.2026 | 2,95 | 2,97 | 2,91 | 2,95 | 0,68% | 943.330,00 |
| 21.09.2026 | 2,95 | 2,96 | 2,90 | 2,93 | 1,03% | 1.771.877,00 |
| 18.09.2026 | 2,91 | 3,01 | 2,89 | 2,90 | -1,02% | 3.919.672,00 |
| 17.09.2026 | 2,95 | 2,98 | 2,91 | 2,93 | 0,34% | 2.289.792,00 |
| 16.09.2026 | 2,91 | 2,98 | 2,86 | 2,92 | 0,69% | 2.268.602,00 |
| 15.09.2026 | 2,94 | 2,95 | 2,90 | 2,90 | -1,36% | 1.524.284,00 |
| 14.09.2026 | 3,00 | 3,02 | 2,94 | 2,94 | -2,33% | 1.426.691,00 |
| 11.09.2026 | 3,00 | 3,03 | 2,96 | 3,01 | 1,35% | 1.297.165,00 |
| 10.09.2026 | 2,97 | 3,00 | 2,94 | 2,97 | -0,34% | 1.408.132,00 |
| 09.09.2026 | 3,06 | 3,06 | 2,95 | 2,98 | -2,61% | 2.149.282,00 |
| 08.09.2026 | 3,09 | 3,10 | 3,05 | 3,06 | -1,92% | 1.950.210,00 |
| 04.09.2026 | 3,02 | 3,14 | 3,02 | 3,12 | 2,30% | 1.820.361,00 |
| 03.09.2026 | 3,08 | 3,14 | 3,02 | 3,05 | 0,66% | 1.942.368,00 |
| 02.09.2026 | 3,01 | 3,06 | 2,98 | 3,03 | 1,34% | 1.442.247,00 |
| 01.09.2026 | 3,01 | 3,05 | 2,97 | 2,99 | -0,99% | 1.329.684,00 |
| 31.08.2026 | 3,05 | 3,07 | 3,00 | 3,02 | -1,31% | 2.461.655,00 |
| 28.08.2026 | 3,08 | 3,11 | 3,06 | 3,06 | -1,29% | 1.453.360,00 |
| 27.08.2026 | 3,23 | 3,23 | 3,09 | 3,10 | -3,73% | 1.235.179,00 |
| 26.08.2026 | 3,29 | 3,31 | 3,21 | 3,22 | -1,83% | 1.760.547,00 |
| 25.08.2026 | 3,19 | 3,29 | 3,19 | 3,28 | 3,14% | 2.434.176,00 |
| 24.08.2026 | 3,02 | 3,20 | 3,02 | 3,18 | 4,95% | 2.417.628,00 |
| 21.08.2026 | 3,05 | 3,05 | 3,01 | 3,03 | 0,00% | 698.412,00 |
| 20.08.2026 | 3,05 | 3,07 | 3,01 | 3,03 | -1,30% | 1.065.586,00 |
| 19.08.2026 | 3,00 | 3,09 | 3,00 | 3,07 | 3,02% | 1.418.686,00 |
| 18.08.2026 | 2,98 | 3,03 | 2,97 | 2,98 | -1,00% | 1.034.056,00 |
| 17.08.2026 | 3,08 | 3,09 | 2,97 | 3,01 | -2,59% | 1.713.636,00 |
| 14.08.2026 | 3,18 | 3,18 | 3,09 | 3,09 | -1,90% | 1.182.352,00 |
| 13.08.2026 | 3,14 | 3,21 | 3,13 | 3,15 | 0,32% | 1.443.488,00 |
| 12.08.2026 | 3,14 | 3,14 | 3,10 | 3,14 | 1,29% | 1.127.433,00 |
| 11.08.2026 | 3,08 | 3,13 | 3,08 | 3,10 | 0,65% | 1.102.428,00 |
| 10.08.2026 | 3,20 | 3,21 | 3,07 | 3,08 | -4,35% | 1.618.740,00 |
| 07.08.2026 | 3,25 | 3,30 | 3,21 | 3,22 | 0,00% | 2.347.130,00 |
| 06.08.2026 | 3,22 | 3,28 | 3,18 | 3,22 | 0,63% | 2.758.749,00 |
| 05.08.2026 | 3,16 | 3,22 | 3,13 | 3,20 | 0,95% | 2.439.551,00 |
| 04.08.2026 | 3,14 | 3,22 | 3,12 | 3,17 | 0,96% | 3.094.709,00 |
| 03.08.2026 | 3,08 | 3,16 | 3,08 | 3,14 | 3,29% | 3.218.125,00 |
| 31.07.2026 | 3,05 | 3,07 | 3,02 | 3,04 | -0,33% | 2.788.258,00 |
| 30.07.2026 | 2,95 | 3,06 | 2,89 | 3,05 | 4,10% | 2.688.760,00 |
| 29.07.2026 | 2,97 | 3,02 | 2,93 | 2,93 | -2,33% | 1.952.588,00 |
| 28.07.2026 | 3,07 | 3,10 | 2,97 | 3,00 | -2,28% | 2.785.463,00 |
| 27.07.2026 | 3,21 | 3,22 | 3,06 | 3,07 | -3,15% | 2.594.966,00 |
| 24.07.2026 | 3,08 | 3,24 | 3,08 | 3,17 | 3,26% | 1.775.043,00 |
| 23.07.2026 | 3,05 | 3,28 | 3,02 | 3,07 | 0,00% | 4.691.387,00 |
| 22.07.2026 | 3,18 | 3,19 | 3,04 | 3,07 | -2,54% | 2.268.165,00 |
| 21.07.2026 | 3,10 | 3,17 | 3,10 | 3,15 | 1,94% | 1.482.166,00 |
| 20.07.2026 | 3,15 | 3,17 | 3,08 | 3,09 | -1,59% | 923.982,00 |
| 17.07.2026 | 3,20 | 3,28 | 3,13 | 3,14 | -1,57% | 891.118,00 |
| 16.07.2026 | 3,15 | 3,21 | 3,15 | 3,19 | 1,59% | 1.261.642,00 |
| 15.07.2026 | 3,14 | 3,23 | 3,13 | 3,14 | 0,96% | 2.040.788,00 |
| 14.07.2026 | 3,16 | 3,17 | 3,08 | 3,11 | -1,27% | 1.675.069,00 |
| 13.07.2026 | 3,06 | 3,20 | 3,06 | 3,15 | 2,94% | 3.946.708,00 |
| 10.07.2026 | 3,09 | 3,10 | 3,04 | 3,06 | 0,00% | 1.575.288,00 |
| 09.07.2026 | 3,07 | 3,11 | 3,06 | 3,06 | -0,33% | 1.282.994,00 |
| 08.07.2026 | 3,11 | 3,12 | 3,04 | 3,07 | -4,36% | 1.806.202,00 |
| 07.07.2026 | 3,31 | 3,35 | 3,21 | 3,21 | -2,13% | 2.458.288,00 |
| 06.07.2026 | 3,25 | 3,31 | 3,21 | 3,28 | 1,23% | 1.730.903,00 |
| 02.07.2026 | 3,23 | 3,28 | 3,23 | 3,24 | 0,93% | 2.022.308,00 |
| 01.07.2026 | 3,17 | 3,23 | 3,14 | 3,21 | 1,26% | 1.229.028,00 |
| 30.06.2026 | 3,23 | 3,23 | 3,16 | 3,17 | -2,16% | 2.072.652,00 |
| 29.06.2026 | 3,25 | 3,26 | 3,20 | 3,24 | -1,22% | 2.018.388,00 |
| 26.06.2026 | 3,17 | 3,29 | 3,17 | 3,28 | 4,13% | 4.580.088,00 |
| 25.06.2026 | 3,13 | 3,19 | 3,07 | 3,15 | 0,96% | 1.616.956,00 |
| 24.06.2026 | 3,20 | 3,23 | 3,10 | 3,12 | -1,27% | 2.183.694,00 |
| 23.06.2026 | 3,07 | 3,19 | 3,07 | 3,16 | 2,27% | 1.783.652,00 |
| 22.06.2026 | 3,07 | 3,13 | 3,07 | 3,09 | 0,00% | 1.102.071,00 |
| 18.06.2026 | 3,09 | 3,16 | 3,06 | 3,09 | 0,65% | 3.383.787,00 |
| 17.06.2026 | 3,17 | 3,20 | 3,05 | 3,07 | -4,06% | 2.589.898,00 |
| 16.06.2026 | 3,24 | 3,26 | 3,19 | 3,20 | 0,00% | 1.265.079,00 |
| 15.06.2026 | 3,25 | 3,26 | 3,18 | 3,20 | -1,23% | 1.084.928,00 |
| 12.06.2026 | 3,24 | 3,27 | 3,22 | 3,24 | 0,93% | 1.149.153,00 |
| 11.06.2026 | 3,23 | 3,27 | 3,17 | 3,21 | 0,00% | 1.254.540,00 |
| 10.06.2026 | 3,29 | 3,31 | 3,20 | 3,21 | -2,13% | 1.905.078,00 |
| 09.06.2026 | 3,24 | 3,31 | 3,23 | 3,28 | 2,50% | 2.720.900,00 |
| 08.06.2026 | 3,20 | 3,23 | 3,18 | 3,20 | 0,95% | 1.432.125,00 |
| 05.06.2026 | 3,11 | 3,22 | 3,11 | 3,17 | 1,60% | 2.015.399,00 |
| 04.06.2026 | 3,09 | 3,17 | 3,05 | 3,12 | 2,30% | 1.961.602,00 |
| 03.06.2026 | 3,10 | 3,15 | 3,05 | 3,05 | -2,56% | 1.780.521,00 |
| 02.06.2026 | 3,07 | 3,16 | 3,06 | 3,13 | 1,62% | 1.052.354,00 |
| 01.06.2026 | 3,06 | 3,14 | 3,03 | 3,08 | -0,65% | 1.605.499,00 |
| 29.05.2026 | 3,05 | 3,14 | 3,04 | 3,10 | 1,31% | 3.173.876,00 |