25,995$
-1,98%
Echtzeit-Aktienkurs Brixmor Property Group
Bid:
Ask:
Aktienkurse zur Brixmor Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 26,53 | 26,72 | 25,93 | 25,99 | -2,00% | 1.721.588,00 |
| 28.01.2025 | 27,13 | 27,14 | 26,50 | 26,52 | -1,63% | 2.014.474,00 |
| 27.01.2025 | 26,59 | 27,04 | 26,47 | 26,96 | 1,85% | 1.623.876,00 |
| 24.01.2025 | 26,16 | 26,50 | 26,11 | 26,47 | 0,80% | 2.689.246,00 |
| 23.01.2025 | 25,82 | 26,37 | 25,63 | 26,26 | 1,35% | 2.571.434,00 |
| 22.01.2025 | 26,03 | 26,08 | 25,80 | 25,91 | -1,33% | 3.694.056,00 |
| 21.01.2025 | 26,33 | 26,58 | 26,06 | 26,26 | -0,19% | 4.295.651,00 |
| 17.01.2025 | 26,56 | 26,72 | 26,26 | 26,31 | -0,83% | 1.932.927,00 |
| 16.01.2025 | 26,22 | 26,58 | 26,17 | 26,53 | 1,34% | 1.867.480,00 |
| 15.01.2025 | 26,91 | 27,04 | 26,08 | 26,18 | -0,57% | 1.905.872,00 |
| 14.01.2025 | 26,40 | 26,46 | 25,98 | 26,33 | -0,27% | 2.829.123,00 |
| 13.01.2025 | 25,84 | 26,43 | 25,76 | 26,40 | 2,09% | 2.358.959,00 |
| 10.01.2025 | 25,85 | 26,17 | 25,75 | 25,86 | -1,75% | 2.800.201,00 |
| 08.01.2025 | 26,36 | 26,51 | 26,16 | 26,32 | -0,11% | 2.316.057,00 |
| 07.01.2025 | 26,99 | 27,17 | 26,20 | 26,35 | -2,19% | 2.985.394,00 |
| 06.01.2025 | 27,41 | 27,54 | 26,88 | 26,94 | -2,36% | 1.750.438,00 |
| 03.01.2025 | 27,27 | 27,65 | 27,27 | 27,59 | 0,22% | 1.387.932,00 |
| 02.01.2025 | 27,75 | 27,83 | 27,35 | 27,53 | -1,11% | 2.242.557,00 |
| 31.12.2024 | 27,57 | 27,89 | 27,51 | 27,84 | 1,38% | 2.135.594,00 |
| 30.12.2024 | 27,34 | 27,52 | 27,07 | 27,46 | -0,40% | 2.198.438,00 |
| 27.12.2024 | 27,55 | 27,85 | 27,46 | 27,57 | -0,65% | 1.696.180,00 |
| 26.12.2024 | 27,65 | 27,84 | 27,54 | 27,75 | 0,11% | 1.150.423,00 |
| 24.12.2024 | 27,39 | 27,77 | 27,39 | 27,72 | 0,69% | 495.911,00 |
| 23.12.2024 | 27,40 | 27,55 | 27,22 | 27,53 | 0,47% | 1.683.627,00 |
| 20.12.2024 | 27,30 | 27,81 | 27,07 | 27,40 | 1,14% | 6.952.608,00 |
| 19.12.2024 | 27,78 | 27,98 | 27,03 | 27,09 | -2,06% | 3.617.981,00 |
| 18.12.2024 | 28,62 | 28,96 | 27,62 | 27,66 | -3,46% | 2.608.087,00 |
| 17.12.2024 | 28,72 | 28,97 | 28,52 | 28,65 | -0,80% | 1.405.030,00 |
| 16.12.2024 | 29,01 | 29,10 | 28,76 | 28,88 | 0,00% | 2.061.697,00 |
| 13.12.2024 | 28,74 | 29,02 | 28,74 | 28,88 | 0,07% | 1.831.715,00 |
| 12.12.2024 | 29,09 | 29,19 | 28,85 | 28,86 | -0,59% | 2.162.355,00 |
| 11.12.2024 | 29,19 | 29,34 | 28,91 | 29,03 | -0,55% | 1.599.902,00 |
| 10.12.2024 | 29,52 | 29,52 | 29,01 | 29,19 | -1,32% | 2.029.166,00 |
| 09.12.2024 | 29,87 | 29,99 | 29,48 | 29,58 | -0,54% | 1.465.012,00 |
| 06.12.2024 | 29,95 | 29,95 | 29,47 | 29,74 | 0,78% | 2.682.960,00 |
| 05.12.2024 | 29,87 | 29,87 | 29,41 | 29,51 | -1,40% | 1.966.091,00 |
| 04.12.2024 | 29,78 | 29,93 | 29,69 | 29,93 | 0,84% | 1.325.834,00 |
| 03.12.2024 | 29,92 | 29,92 | 29,49 | 29,68 | -0,30% | 1.424.593,00 |
| 02.12.2024 | 30,10 | 30,13 | 29,66 | 29,77 | -1,00% | 1.341.038,00 |
| 29.11.2024 | 30,22 | 30,52 | 30,03 | 30,07 | -0,99% | 1.040.025,00 |
| 27.11.2024 | 30,48 | 30,67 | 30,21 | 30,37 | 0,30% | 2.919.601,00 |
| 26.11.2024 | 30,02 | 30,31 | 29,78 | 30,28 | 0,87% | 1.216.473,00 |
| 25.11.2024 | 29,94 | 30,17 | 29,82 | 30,02 | 0,64% | 2.128.800,00 |
| 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 |