29,830$
0,35%
Echtzeit-Aktienkurs Brixmor Property Group
Bid:
Ask:
Aktienkurse zur Brixmor Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,89 | 29,99 | 29,63 | 29,83 | 0,35% | 1.351.495,00 |
| 21.11.2024 | 29,71 | 29,80 | 29,58 | 29,73 | 0,32% | 255.284,00 |
| 20.11.2024 | 29,48 | 29,70 | 29,43 | 29,63 | -0,20% | 1.515.739,00 |
| 19.11.2024 | 29,13 | 29,72 | 29,05 | 29,69 | 1,50% | 1.956.198,00 |
| 18.11.2024 | 28,66 | 29,28 | 28,57 | 29,25 | 1,46% | 1.560.853,00 |
| 15.11.2024 | 28,79 | 29,02 | 28,63 | 28,83 | 0,52% | 2.247.467,00 |
| 14.11.2024 | 28,86 | 28,91 | 28,57 | 28,68 | -0,55% | 2.059.650,00 |
| 13.11.2024 | 28,82 | 28,92 | 28,68 | 28,84 | 0,31% | 2.048.441,00 |
| 12.11.2024 | 29,08 | 29,20 | 28,72 | 28,75 | -0,76% | 1.698.300,00 |
| 11.11.2024 | 28,77 | 29,18 | 28,65 | 28,97 | 0,80% | 1.567.202,00 |
| 08.11.2024 | 28,54 | 28,90 | 28,54 | 28,74 | 1,20% | 1.673.385,00 |
| 07.11.2024 | 28,37 | 28,52 | 28,19 | 28,40 | 0,25% | 1.572.430,00 |
| 06.11.2024 | 28,80 | 28,88 | 27,94 | 28,33 | 0,00% | 4.739.249,00 |
| 05.11.2024 | 27,76 | 28,42 | 27,69 | 28,33 | 1,40% | 2.634.555,00 |
| 04.11.2024 | 27,26 | 28,00 | 27,26 | 27,94 | 3,10% | 2.307.091,00 |
| 01.11.2024 | 27,22 | 27,63 | 27,07 | 27,10 | 0,56% | 1.985.390,00 |
| 31.10.2024 | 27,41 | 27,87 | 26,95 | 26,95 | -2,50% | 2.744.240,00 |
| 30.10.2024 | 27,62 | 27,72 | 27,34 | 27,64 | 0,44% | 2.513.440,00 |
| 29.10.2024 | 27,35 | 28,11 | 27,20 | 27,52 | -0,76% | 3.652.549,00 |
| 28.10.2024 | 27,67 | 27,99 | 27,66 | 27,73 | 0,95% | 1.899.461,00 |
| 25.10.2024 | 28,00 | 28,03 | 27,40 | 27,47 | -1,47% | 1.652.550,00 |
| 24.10.2024 | 27,88 | 28,14 | 27,85 | 27,88 | -0,18% | 1.204.376,00 |
| 23.10.2024 | 27,85 | 28,14 | 27,76 | 27,93 | -0,04% | 1.369.019,00 |
| 22.10.2024 | 27,84 | 28,16 | 27,83 | 27,94 | 0,14% | 1.484.132,00 |
| 21.10.2024 | 28,25 | 28,46 | 27,89 | 27,90 | -1,59% | 2.261.369,00 |
| 18.10.2024 | 27,84 | 28,39 | 27,76 | 28,35 | 1,94% | 1.832.549,00 |
| 17.10.2024 | 27,76 | 27,96 | 27,68 | 27,81 | -0,32% | 1.515.586,00 |
| 16.10.2024 | 27,84 | 28,03 | 27,72 | 27,90 | 0,58% | 1.410.007,00 |
| 15.10.2024 | 27,32 | 28,04 | 27,24 | 27,74 | 2,10% | 1.524.541,00 |
| 14.10.2024 | 26,88 | 27,23 | 26,76 | 27,17 | 0,97% | 1.109.278,00 |
| 11.10.2024 | 26,98 | 27,17 | 26,81 | 26,91 | 0,37% | 1.289.647,00 |
| 10.10.2024 | 27,07 | 27,17 | 26,70 | 26,81 | -1,18% | 3.217.334,00 |
| 09.10.2024 | 27,25 | 27,48 | 27,00 | 27,13 | -0,44% | 3.115.905,00 |
| 08.10.2024 | 27,39 | 27,51 | 27,20 | 27,25 | -0,07% | 2.669.900,00 |
| 07.10.2024 | 27,11 | 27,33 | 26,98 | 27,27 | -0,07% | 1.527.101,00 |
| 04.10.2024 | 27,31 | 27,43 | 26,91 | 27,29 | -0,07% | 3.025.517,00 |
| 03.10.2024 | 27,41 | 27,44 | 27,13 | 27,31 | -0,47% | 1.235.399,00 |
| 02.10.2024 | 27,43 | 27,60 | 27,29 | 27,44 | -1,51% | 2.029.028,00 |
| 01.10.2024 | 27,86 | 27,99 | 27,62 | 27,86 | 0,00% | 2.694.571,00 |
| 30.09.2024 | 27,52 | 27,87 | 27,19 | 27,86 | 1,68% | 2.033.205,00 |
| 27.09.2024 | 27,58 | 27,63 | 27,33 | 27,40 | 0,11% | 1.534.047,00 |
| 26.09.2024 | 27,85 | 27,87 | 27,30 | 27,37 | -1,62% | 1.394.098,00 |
| 25.09.2024 | 27,95 | 27,95 | 27,72 | 27,82 | -0,25% | 1.267.800,00 |
| 24.09.2024 | 27,78 | 28,01 | 27,71 | 27,89 | -0,07% | 1.534.984,00 |
| 23.09.2024 | 27,89 | 27,99 | 27,75 | 27,91 | 0,61% | 1.553.196,00 |
| 20.09.2024 | 27,90 | 27,99 | 27,63 | 27,74 | -0,96% | 3.588.669,00 |
| 19.09.2024 | 28,24 | 28,39 | 27,88 | 28,01 | -0,14% | 4.772.937,00 |
| 18.09.2024 | 28,11 | 28,45 | 27,98 | 28,05 | 0,18% | 2.397.336,00 |
| 17.09.2024 | 28,13 | 28,38 | 27,86 | 28,00 | -0,50% | 2.336.002,00 |
| 16.09.2024 | 28,15 | 28,29 | 27,99 | 28,14 | 0,43% | 1.890.258,00 |
| 13.09.2024 | 27,68 | 28,08 | 27,41 | 28,02 | 2,00% | 1.945.337,00 |
| 12.09.2024 | 27,33 | 27,53 | 27,17 | 27,47 | 0,66% | 2.115.604,00 |
| 11.09.2024 | 27,01 | 27,37 | 26,88 | 27,29 | 0,11% | 2.943.905,00 |
| 10.09.2024 | 27,51 | 27,56 | 27,11 | 27,26 | -0,47% | 2.939.178,00 |
| 09.09.2024 | 27,15 | 27,48 | 26,96 | 27,39 | 0,77% | 2.013.262,00 |
| 06.09.2024 | 27,34 | 27,40 | 27,02 | 27,18 | -0,40% | 1.304.123,00 |
| 05.09.2024 | 27,54 | 27,70 | 27,25 | 27,29 | -0,29% | 1.299.715,00 |
| 04.09.2024 | 27,32 | 27,63 | 27,10 | 27,37 | 0,18% | 1.703.776,00 |
| 03.09.2024 | 27,22 | 27,42 | 27,13 | 27,32 | -0,26% | 1.728.385,00 |
| 30.08.2024 | 27,19 | 27,43 | 27,11 | 27,39 | 1,03% | 2.189.348,00 |
| 29.08.2024 | 27,50 | 27,64 | 26,99 | 27,11 | -1,42% | 2.808.491,00 |
| 28.08.2024 | 27,45 | 27,60 | 27,36 | 27,50 | 0,33% | 1.962.830,00 |
| 27.08.2024 | 27,15 | 27,50 | 27,11 | 27,41 | 0,33% | 3.055.565,00 |
| 26.08.2024 | 27,35 | 27,40 | 27,10 | 27,32 | 0,74% | 1.964.514,00 |
| 23.08.2024 | 26,79 | 27,16 | 26,68 | 27,12 | 1,80% | 1.576.141,00 |
| 22.08.2024 | 26,63 | 26,65 | 26,44 | 26,64 | 0,30% | 1.310.430,00 |
| 21.08.2024 | 26,28 | 26,59 | 26,23 | 26,56 | 1,34% | 1.823.755,00 |
| 20.08.2024 | 26,17 | 26,25 | 25,94 | 26,21 | 0,23% | 1.529.251,00 |
| 19.08.2024 | 25,93 | 26,27 | 25,86 | 26,15 | 0,89% | 1.410.960,00 |
| 16.08.2024 | 26,05 | 26,20 | 25,81 | 25,92 | 0,19% | 2.122.157,00 |
| 15.08.2024 | 25,58 | 26,16 | 25,41 | 25,87 | 1,81% | 3.024.650,00 |
| 14.08.2024 | 25,39 | 25,66 | 25,32 | 25,41 | 0,36% | 1.336.938,00 |
| 13.08.2024 | 25,28 | 25,40 | 25,07 | 25,32 | 0,72% | 1.576.983,00 |
| 12.08.2024 | 25,31 | 25,43 | 24,96 | 25,14 | -1,26% | 1.000.474,00 |
| 09.08.2024 | 25,22 | 25,46 | 25,03 | 25,46 | 0,99% | 1.548.244,00 |
| 08.08.2024 | 24,96 | 25,42 | 24,96 | 25,21 | 1,08% | 1.359.737,00 |
| 07.08.2024 | 25,14 | 25,42 | 24,83 | 24,94 | -0,56% | 4.135.266,00 |
| 06.08.2024 | 24,64 | 25,28 | 24,57 | 25,08 | 1,79% | 4.345.131,00 |
| 05.08.2024 | 24,76 | 25,35 | 24,47 | 24,64 | -2,88% | 2.310.401,00 |
| 02.08.2024 | 25,41 | 25,71 | 25,22 | 25,37 | -0,70% | 2.138.770,00 |
| 01.08.2024 | 25,70 | 25,86 | 25,34 | 25,55 | 0,31% | 2.183.495,00 |
| 31.07.2024 | 26,17 | 26,27 | 25,40 | 25,47 | -3,45% | 3.860.637,00 |
| 30.07.2024 | 25,20 | 26,41 | 24,85 | 26,38 | 6,72% | 5.020.911,00 |
| 29.07.2024 | 24,56 | 24,91 | 24,47 | 24,72 | 0,65% | 2.183.835,00 |
| 26.07.2024 | 24,38 | 24,64 | 24,21 | 24,56 | 1,49% | 1.633.895,00 |
| 25.07.2024 | 24,23 | 24,62 | 24,09 | 24,20 | 0,17% | 1.894.805,00 |
| 24.07.2024 | 24,68 | 24,97 | 24,16 | 24,16 | -2,23% | 4.493.881,00 |
| 23.07.2024 | 24,65 | 24,85 | 24,56 | 24,71 | 0,04% | 2.959.125,00 |
| 22.07.2024 | 24,37 | 24,74 | 24,26 | 24,70 | 1,35% | 1.578.762,00 |
| 19.07.2024 | 24,50 | 24,50 | 24,20 | 24,37 | -0,20% | 1.060.554,00 |
| 18.07.2024 | 24,36 | 24,77 | 24,32 | 24,42 | -0,37% | 1.067.531,00 |
| 17.07.2024 | 24,35 | 24,75 | 24,34 | 24,51 | 0,53% | 1.895.782,00 |
| 16.07.2024 | 24,00 | 24,43 | 23,98 | 24,38 | 2,05% | 1.899.879,00 |
| 15.07.2024 | 23,86 | 23,96 | 23,70 | 23,89 | 0,67% | 1.788.946,00 |
| 12.07.2024 | 23,50 | 23,87 | 23,47 | 23,73 | 1,63% | 1.653.088,00 |
| 11.07.2024 | 23,13 | 23,46 | 23,07 | 23,35 | 2,64% | 1.208.788,00 |
| 10.07.2024 | 22,64 | 22,80 | 22,49 | 22,75 | 0,93% | 1.254.273,00 |
| 09.07.2024 | 22,53 | 22,65 | 22,39 | 22,54 | -0,18% | 1.708.946,00 |
| 08.07.2024 | 22,67 | 22,81 | 22,56 | 22,58 | -0,09% | 1.356.146,00 |
| 05.07.2024 | 22,53 | 22,82 | 22,53 | 22,60 | -0,57% | 2.545.000,00 |