27,390$
0,55%
Echtzeit-Aktienkurs Brixmor Property Group
Bid:
Ask:
Aktienkurse zur Brixmor Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 27,26 | 27,55 | 27,24 | 27,38 | 0,51% | 128.177,00 |
| 25.09.2025 | 27,29 | 27,50 | 27,20 | 27,24 | -0,18% | 1.258.262,00 |
| 24.09.2025 | 27,50 | 27,57 | 27,19 | 27,29 | -0,87% | 2.665.204,00 |
| 23.09.2025 | 27,41 | 27,61 | 27,29 | 27,53 | 0,51% | 1.516.209,00 |
| 22.09.2025 | 27,52 | 27,63 | 27,27 | 27,39 | -0,87% | 1.759.279,00 |
| 19.09.2025 | 27,88 | 27,90 | 27,52 | 27,63 | -0,75% | 3.357.047,00 |
| 18.09.2025 | 27,94 | 28,05 | 27,77 | 27,84 | 0,14% | 1.491.080,00 |
| 17.09.2025 | 28,03 | 28,24 | 27,71 | 27,80 | -0,32% | 1.753.175,00 |
| 16.09.2025 | 27,97 | 28,08 | 27,77 | 27,89 | -0,61% | 2.105.729,00 |
| 15.09.2025 | 27,89 | 28,15 | 27,82 | 28,06 | 0,25% | 1.568.289,00 |
| 12.09.2025 | 28,03 | 28,15 | 27,83 | 27,99 | -0,36% | 1.611.517,00 |
| 11.09.2025 | 27,79 | 28,14 | 27,79 | 28,09 | 1,08% | 1.917.410,00 |
| 10.09.2025 | 27,82 | 27,93 | 27,71 | 27,79 | -0,22% | 2.051.886,00 |
| 09.09.2025 | 27,86 | 27,96 | 27,68 | 27,85 | 0,25% | 2.247.017,00 |
| 08.09.2025 | 27,89 | 28,04 | 27,68 | 27,78 | -1,49% | 2.042.337,00 |
| 05.09.2025 | 28,31 | 28,47 | 28,06 | 28,20 | 0,21% | 2.014.527,00 |
| 04.09.2025 | 28,06 | 28,22 | 27,74 | 28,14 | 0,54% | 1.918.462,00 |
| 03.09.2025 | 27,85 | 28,07 | 27,59 | 27,99 | 1,05% | 2.247.765,00 |
| 02.09.2025 | 27,67 | 28,02 | 27,56 | 27,70 | -1,04% | 2.517.208,00 |
| 29.08.2025 | 28,05 | 28,15 | 27,79 | 27,99 | -0,18% | 1.977.201,00 |
| 28.08.2025 | 28,08 | 28,22 | 27,75 | 28,04 | -0,04% | 1.316.563,00 |
| 27.08.2025 | 27,65 | 28,12 | 27,58 | 28,05 | 1,67% | 1.858.675,00 |
| 26.08.2025 | 27,54 | 27,70 | 27,47 | 27,59 | 0,25% | 3.279.182,00 |
| 25.08.2025 | 27,68 | 27,83 | 27,24 | 27,52 | -1,22% | 1.578.422,00 |
| 22.08.2025 | 27,19 | 28,05 | 27,11 | 27,86 | 3,26% | 1.849.585,00 |
| 21.08.2025 | 26,85 | 27,10 | 26,85 | 26,98 | -0,11% | 1.175.398,00 |
| 20.08.2025 | 27,07 | 27,25 | 26,94 | 27,01 | 0,00% | 1.820.751,00 |
| 19.08.2025 | 26,52 | 27,02 | 26,42 | 27,01 | 2,27% | 1.380.464,00 |
| 18.08.2025 | 26,36 | 26,78 | 26,36 | 26,41 | -0,23% | 1.745.156,00 |
| 15.08.2025 | 26,39 | 26,48 | 26,33 | 26,47 | 0,34% | 1.236.140,00 |
| 14.08.2025 | 26,50 | 26,64 | 26,15 | 26,38 | -1,90% | 1.796.695,00 |
| 13.08.2025 | 26,48 | 26,93 | 26,32 | 26,89 | 1,70% | 2.103.479,00 |
| 12.08.2025 | 25,90 | 26,53 | 25,68 | 26,44 | 2,44% | 2.284.332,00 |
| 11.08.2025 | 25,66 | 26,21 | 25,44 | 25,81 | 0,98% | 3.095.172,00 |
| 08.08.2025 | 26,08 | 26,12 | 25,51 | 25,56 | -2,11% | 1.176.364,00 |
| 07.08.2025 | 26,64 | 26,73 | 25,87 | 26,11 | -1,55% | 2.028.058,00 |
| 06.08.2025 | 26,42 | 26,67 | 26,38 | 26,52 | 0,49% | 1.717.578,00 |
| 05.08.2025 | 25,94 | 26,39 | 25,89 | 26,39 | 1,85% | 1.939.028,00 |
| 04.08.2025 | 25,53 | 26,06 | 25,47 | 25,91 | 1,73% | 2.239.549,00 |
| 01.08.2025 | 26,24 | 26,24 | 25,34 | 25,47 | -2,53% | 2.148.979,00 |
| 31.07.2025 | 26,46 | 26,68 | 26,06 | 26,13 | -1,62% | 2.183.979,00 |
| 30.07.2025 | 26,51 | 27,11 | 26,38 | 26,56 | 0,80% | 4.212.346,00 |
| 29.07.2025 | 25,94 | 26,40 | 25,52 | 26,35 | 3,17% | 4.212.302,00 |
| 28.07.2025 | 25,65 | 25,79 | 25,44 | 25,54 | -0,35% | 3.163.435,00 |
| 25.07.2025 | 25,90 | 26,08 | 25,52 | 25,63 | -0,62% | 2.010.746,00 |
| 24.07.2025 | 26,10 | 26,10 | 25,75 | 25,79 | -0,77% | 1.606.747,00 |
| 23.07.2025 | 26,08 | 26,19 | 25,94 | 25,99 | -0,04% | 2.032.839,00 |
| 22.07.2025 | 25,57 | 26,06 | 25,51 | 26,00 | 1,88% | 2.113.353,00 |
| 21.07.2025 | 25,69 | 25,81 | 25,49 | 25,52 | -0,12% | 1.636.536,00 |
| 18.07.2025 | 25,64 | 25,82 | 25,44 | 25,55 | -0,74% | 2.290.273,00 |
| 17.07.2025 | 25,74 | 25,83 | 25,43 | 25,74 | 0,78% | 2.830.323,00 |
| 16.07.2025 | 25,44 | 25,68 | 25,20 | 25,54 | 1,07% | 2.643.540,00 |
| 15.07.2025 | 25,98 | 25,98 | 25,27 | 25,27 | -2,58% | 2.003.059,00 |
| 14.07.2025 | 25,81 | 26,06 | 25,66 | 25,94 | 0,35% | 1.779.122,00 |
| 11.07.2025 | 25,37 | 25,94 | 25,25 | 25,85 | 0,98% | 2.590.421,00 |
| 10.07.2025 | 25,45 | 25,82 | 25,41 | 25,60 | 0,27% | 1.721.756,00 |
| 09.07.2025 | 25,67 | 25,79 | 25,52 | 25,53 | 0,08% | 2.229.565,00 |
| 08.07.2025 | 25,69 | 25,85 | 25,22 | 25,51 | -1,28% | 3.958.298,00 |
| 07.07.2025 | 25,98 | 26,25 | 25,77 | 25,84 | -0,65% | 3.491.517,00 |
| 03.07.2025 | 25,93 | 26,19 | 25,78 | 26,01 | 0,58% | 1.014.773,00 |
| 02.07.2025 | 25,61 | 25,92 | 25,53 | 25,86 | -0,65% | 2.735.928,00 |
| 01.07.2025 | 26,02 | 26,57 | 25,92 | 26,03 | -0,04% | 2.609.677,00 |
| 30.06.2025 | 26,05 | 26,19 | 25,54 | 26,04 | -0,04% | 2.442.413,00 |
| 27.06.2025 | 25,96 | 26,33 | 25,90 | 26,05 | 0,42% | 2.812.023,00 |
| 26.06.2025 | 25,55 | 25,98 | 25,47 | 25,94 | 1,89% | 2.234.809,00 |
| 25.06.2025 | 25,96 | 25,97 | 25,43 | 25,46 | -2,34% | 1.746.572,00 |
| 24.06.2025 | 26,13 | 26,37 | 25,98 | 26,07 | -0,42% | 2.020.572,00 |
| 23.06.2025 | 25,97 | 26,27 | 25,75 | 26,18 | 0,69% | 1.702.215,00 |
| 20.06.2025 | 25,90 | 26,09 | 25,78 | 26,00 | 0,81% | 4.350.281,00 |
| 18.06.2025 | 25,40 | 25,96 | 25,40 | 25,79 | 1,38% | 2.042.378,00 |
| 17.06.2025 | 25,47 | 25,68 | 25,35 | 25,44 | -0,35% | 2.347.409,00 |
| 16.06.2025 | 25,71 | 25,84 | 25,47 | 25,53 | -0,23% | 1.778.111,00 |
| 13.06.2025 | 25,56 | 25,74 | 25,32 | 25,59 | -0,70% | 3.134.920,00 |
| 12.06.2025 | 25,71 | 25,84 | 25,45 | 25,77 | 0,19% | 2.174.510,00 |
| 11.06.2025 | 25,95 | 26,23 | 25,61 | 25,72 | -0,85% | 2.439.680,00 |
| 10.06.2025 | 25,79 | 26,08 | 25,79 | 25,94 | 0,97% | 2.105.775,00 |
| 09.06.2025 | 25,55 | 25,89 | 25,43 | 25,69 | 0,39% | 2.146.988,00 |
| 06.06.2025 | 25,32 | 25,62 | 25,19 | 25,59 | 2,20% | 2.414.095,00 |
| 05.06.2025 | 25,07 | 25,18 | 24,84 | 25,04 | -0,52% | 2.014.943,00 |
| 04.06.2025 | 25,25 | 25,35 | 25,10 | 25,17 | -0,32% | 1.283.783,00 |
| 03.06.2025 | 25,18 | 25,38 | 25,02 | 25,25 | 0,24% | 1.784.950,00 |
| 02.06.2025 | 25,25 | 25,25 | 24,78 | 25,19 | -0,87% | 3.059.880,00 |
| 30.05.2025 | 25,59 | 25,74 | 25,24 | 25,41 | -0,78% | 2.572.349,00 |
| 29.05.2025 | 25,16 | 25,79 | 25,14 | 25,61 | 2,03% | 3.289.400,00 |
| 28.05.2025 | 25,13 | 25,36 | 24,93 | 25,10 | -0,24% | 1.530.767,00 |
| 27.05.2025 | 24,97 | 25,25 | 24,74 | 25,16 | 2,11% | 2.353.604,00 |
| 23.05.2025 | 24,55 | 24,81 | 24,38 | 24,64 | -0,77% | 2.321.620,00 |
| 22.05.2025 | 24,96 | 24,96 | 24,50 | 24,83 | 0,16% | 2.302.432,00 |
| 21.05.2025 | 25,47 | 25,47 | 24,79 | 24,79 | -3,05% | 2.510.184,00 |
| 20.05.2025 | 26,12 | 26,17 | 25,49 | 25,57 | -2,81% | 4.414.408,00 |
| 19.05.2025 | 26,33 | 26,47 | 26,12 | 26,31 | -1,02% | 5.276.142,00 |
| 16.05.2025 | 26,18 | 26,59 | 26,10 | 26,58 | 1,64% | 1.450.051,00 |
| 15.05.2025 | 25,59 | 26,19 | 25,51 | 26,15 | 1,95% | 1.552.211,00 |
| 14.05.2025 | 25,60 | 25,82 | 25,39 | 25,65 | -1,50% | 1.940.505,00 |
| 13.05.2025 | 26,38 | 26,46 | 25,90 | 26,04 | -1,40% | 2.189.565,00 |
| 12.05.2025 | 25,73 | 26,49 | 25,55 | 26,41 | 4,93% | 2.167.620,00 |
| 09.05.2025 | 25,17 | 25,27 | 25,04 | 25,17 | 0,24% | 1.594.488,00 |
| 08.05.2025 | 25,49 | 25,50 | 24,87 | 25,11 | -0,63% | 2.078.426,00 |
| 07.05.2025 | 25,20 | 25,41 | 25,12 | 25,27 | 0,48% | 2.052.632,00 |
| 06.05.2025 | 25,18 | 25,32 | 24,89 | 25,15 | -0,59% | 1.458.064,00 |