25,370$
-0,63%
Echtzeit-Aktienkurs Brixmor Property Group
Bid:
Ask:
Aktienkurse zur Brixmor Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 25,61 | 25,76 | 25,19 | 25,37 | -0,63% | 3.362.866,00 |
| 02.12.2025 | 25,93 | 25,93 | 25,44 | 25,53 | -1,39% | 3.808.831,00 |
| 01.12.2025 | 25,98 | 26,14 | 25,84 | 25,89 | -0,96% | 2.270.001,00 |
| 28.11.2025 | 26,11 | 26,21 | 26,04 | 26,14 | 0,04% | 1.002.901,00 |
| 26.11.2025 | 26,06 | 26,24 | 25,96 | 26,13 | 0,15% | 3.069.427,00 |
| 25.11.2025 | 26,03 | 26,37 | 26,03 | 26,09 | 0,19% | 3.130.998,00 |
| 24.11.2025 | 26,25 | 26,43 | 25,93 | 26,04 | -1,33% | 3.160.572,00 |
| 21.11.2025 | 26,07 | 26,61 | 26,02 | 26,39 | 1,58% | 2.072.152,00 |
| 20.11.2025 | 26,10 | 26,43 | 25,96 | 25,98 | 0,35% | 2.517.515,00 |
| 19.11.2025 | 26,18 | 26,21 | 25,74 | 25,89 | -0,92% | 2.069.181,00 |
| 18.11.2025 | 25,87 | 26,25 | 25,84 | 26,13 | 0,65% | 1.680.614,00 |
| 17.11.2025 | 26,61 | 26,78 | 25,88 | 25,96 | -2,04% | 2.401.206,00 |
| 14.11.2025 | 26,47 | 26,59 | 26,27 | 26,50 | 0,23% | 1.874.718,00 |
| 13.11.2025 | 26,47 | 26,84 | 26,38 | 26,44 | -0,56% | 1.908.411,00 |
| 12.11.2025 | 26,92 | 27,03 | 26,56 | 26,59 | -1,81% | 2.318.969,00 |
| 11.11.2025 | 26,53 | 27,13 | 26,53 | 27,08 | 1,84% | 2.467.501,00 |
| 10.11.2025 | 26,65 | 26,83 | 26,56 | 26,59 | -0,52% | 2.621.093,00 |
| 07.11.2025 | 26,28 | 26,73 | 26,23 | 26,73 | 1,79% | 2.267.534,00 |
| 06.11.2025 | 26,13 | 26,33 | 25,92 | 26,26 | 0,19% | 2.041.270,00 |
| 05.11.2025 | 26,49 | 26,49 | 26,14 | 26,21 | -0,57% | 2.279.789,00 |
| 04.11.2025 | 26,12 | 26,45 | 26,06 | 26,36 | 0,65% | 1.532.839,00 |
| 03.11.2025 | 26,23 | 26,23 | 25,70 | 26,19 | 0,11% | 2.378.343,00 |
| 31.10.2025 | 26,50 | 26,50 | 26,09 | 26,16 | -0,15% | 2.622.855,00 |
| 30.10.2025 | 26,81 | 27,16 | 26,20 | 26,20 | -2,24% | 2.759.048,00 |
| 29.10.2025 | 26,74 | 27,35 | 26,67 | 26,80 | -0,70% | 3.709.331,00 |
| 28.10.2025 | 28,50 | 28,61 | 26,87 | 26,99 | -4,12% | 4.169.990,00 |
| 27.10.2025 | 28,19 | 28,30 | 28,04 | 28,15 | 0,07% | 2.369.656,00 |
| 24.10.2025 | 28,11 | 28,31 | 28,00 | 28,13 | 0,61% | 2.563.393,00 |
| 23.10.2025 | 28,00 | 28,08 | 27,67 | 27,96 | 0,11% | 2.702.968,00 |
| 22.10.2025 | 27,76 | 28,00 | 27,59 | 27,93 | 1,09% | 2.522.713,00 |
| 21.10.2025 | 27,37 | 27,75 | 27,36 | 27,63 | 1,21% | 2.701.075,00 |
| 20.10.2025 | 27,35 | 27,49 | 27,02 | 27,30 | 0,29% | 2.416.954,00 |
| 17.10.2025 | 26,84 | 27,23 | 26,73 | 27,22 | 1,49% | 2.040.659,00 |
| 16.10.2025 | 27,00 | 27,01 | 26,55 | 26,82 | -0,81% | 3.130.174,00 |
| 15.10.2025 | 27,05 | 27,27 | 26,91 | 27,04 | 0,04% | 2.541.657,00 |
| 14.10.2025 | 26,62 | 27,12 | 26,62 | 27,03 | 0,82% | 2.100.556,00 |
| 13.10.2025 | 26,67 | 26,97 | 26,57 | 26,81 | 1,06% | 2.283.243,00 |
| 10.10.2025 | 27,17 | 27,22 | 26,51 | 26,53 | -1,81% | 1.635.877,00 |
| 09.10.2025 | 26,98 | 27,16 | 26,79 | 27,02 | 0,41% | 1.601.882,00 |
| 08.10.2025 | 26,83 | 26,92 | 26,61 | 26,91 | 0,15% | 1.507.298,00 |
| 07.10.2025 | 26,98 | 26,98 | 26,58 | 26,87 | -0,04% | 1.482.596,00 |
| 06.10.2025 | 26,93 | 27,14 | 26,71 | 26,88 | -0,07% | 2.833.789,00 |
| 03.10.2025 | 27,05 | 27,19 | 26,90 | 26,90 | 0,15% | 287.222,00 |
| 02.10.2025 | 26,99 | 27,14 | 26,64 | 26,86 | -1,79% | 1.525.375,00 |
| 01.10.2025 | 27,60 | 27,72 | 27,34 | 27,35 | -1,19% | 2.223.882,00 |
| 30.09.2025 | 27,48 | 27,68 | 27,35 | 27,68 | 0,87% | 2.025.985,00 |
| 29.09.2025 | 27,45 | 27,50 | 27,28 | 27,44 | -0,15% | 1.754.713,00 |
| 26.09.2025 | 27,37 | 27,56 | 27,23 | 27,48 | 0,88% | 1.336.768,00 |
| 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 |