27,815$
-0,30%
Echtzeit-Aktienkurs Brixmor Property Group
Bid:
Ask:
Aktienkurse zur Brixmor Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 22,88 | 23,13 | 22,69 | 22,73 | -0,39% | 1.195.650,00 |
| 02.07.2024 | 22,56 | 22,89 | 22,56 | 22,82 | 0,40% | 2.217.663,00 |
| 01.07.2024 | 22,98 | 23,06 | 22,61 | 22,73 | -1,56% | 1.645.924,00 |
| 28.06.2024 | 22,90 | 23,14 | 22,77 | 23,09 | 1,45% | 2.992.626,00 |
| 27.06.2024 | 22,44 | 22,77 | 22,31 | 22,76 | 1,70% | 1.436.957,00 |
| 26.06.2024 | 22,27 | 22,47 | 22,22 | 22,38 | -0,04% | 1.538.852,00 |
| 25.06.2024 | 22,85 | 22,87 | 22,32 | 22,39 | -1,84% | 1.370.705,00 |
| 24.06.2024 | 22,53 | 22,89 | 22,48 | 22,81 | 1,15% | 1.195.269,00 |
| 21.06.2024 | 22,57 | 22,62 | 22,39 | 22,55 | 0,27% | 3.055.272,00 |
| 20.06.2024 | 22,19 | 22,56 | 22,09 | 22,49 | 0,85% | 1.621.690,00 |
| 18.06.2024 | 22,31 | 22,42 | 22,20 | 22,30 | 0,04% | 1.534.627,00 |
| 17.06.2024 | 22,14 | 22,34 | 22,12 | 22,29 | 0,04% | 1.078.968,00 |
| 14.06.2024 | 22,39 | 22,53 | 22,20 | 22,28 | -0,98% | 2.376.228,00 |
| 13.06.2024 | 22,22 | 22,68 | 22,22 | 22,50 | 1,03% | 1.551.798,00 |
| 12.06.2024 | 22,55 | 22,75 | 22,21 | 22,27 | 1,04% | 1.753.982,00 |
| 11.06.2024 | 22,10 | 22,22 | 22,02 | 22,04 | -0,90% | 1.508.189,00 |
| 10.06.2024 | 22,41 | 22,48 | 22,03 | 22,24 | -1,55% | 1.809.776,00 |
| 07.06.2024 | 22,34 | 22,61 | 22,22 | 22,59 | -0,13% | 2.070.921,00 |
| 06.06.2024 | 22,37 | 22,63 | 22,32 | 22,62 | 0,58% | 1.794.889,00 |
| 05.06.2024 | 22,50 | 22,53 | 22,33 | 22,49 | 0,18% | 2.264.780,00 |
| 04.06.2024 | 22,46 | 22,73 | 22,44 | 22,45 | -0,18% | 2.131.349,00 |
| 03.06.2024 | 22,56 | 22,71 | 22,35 | 22,49 | -0,09% | 3.746.096,00 |
| 31.05.2024 | 21,88 | 22,55 | 21,80 | 22,51 | 3,49% | 2.247.500,00 |
| 30.05.2024 | 21,61 | 21,82 | 21,57 | 21,75 | 1,45% | 2.174.641,00 |
| 29.05.2024 | 21,43 | 21,63 | 21,32 | 21,44 | -0,74% | 1.573.482,00 |
| 28.05.2024 | 21,88 | 21,96 | 21,55 | 21,60 | -0,69% | 1.444.608,00 |