25,110$
-0,63%
Echtzeit-Aktienkurs Brixmor Property Group
Bid:
Ask:
Aktienkurse zur Brixmor Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 25,36 | 25,50 | 24,87 | 25,11 | -0,63% | 2.138.090,00 |
| 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 |
| 05.05.2025 | 25,48 | 25,56 | 25,23 | 25,30 | -1,56% | 1.429.387,00 |
| 02.05.2025 | 25,73 | 26,01 | 25,46 | 25,70 | 1,10% | 1.698.499,00 |
| 01.05.2025 | 24,91 | 25,65 | 24,69 | 25,42 | 2,05% | 2.667.878,00 |
| 30.04.2025 | 24,89 | 24,94 | 24,37 | 24,91 | 0,00% | 2.677.002,00 |
| 29.04.2025 | 25,47 | 25,77 | 24,78 | 24,91 | -4,23% | 4.359.873,00 |
| 28.04.2025 | 25,77 | 26,11 | 25,61 | 26,01 | 0,89% | 2.658.654,00 |
| 25.04.2025 | 25,77 | 25,87 | 25,45 | 25,78 | 0,35% | 2.049.655,00 |
| 24.04.2025 | 25,65 | 25,90 | 25,52 | 25,69 | -0,27% | 2.251.762,00 |
| 23.04.2025 | 25,96 | 26,30 | 25,55 | 25,76 | 0,27% | 2.156.089,00 |
| 22.04.2025 | 25,55 | 25,85 | 25,36 | 25,69 | 1,82% | 1.732.817,00 |
| 21.04.2025 | 25,26 | 25,45 | 24,88 | 25,23 | -1,21% | 3.239.485,00 |
| 17.04.2025 | 25,20 | 25,88 | 25,20 | 25,54 | 1,83% | 2.004.399,00 |
| 16.04.2025 | 25,08 | 25,50 | 24,86 | 25,08 | 0,44% | 1.434.890,00 |
| 15.04.2025 | 25,01 | 25,38 | 24,91 | 24,97 | -0,28% | 1.590.048,00 |
| 14.04.2025 | 24,90 | 25,21 | 24,59 | 25,04 | 2,41% | 2.167.339,00 |
| 11.04.2025 | 23,81 | 24,57 | 23,38 | 24,45 | 1,66% | 1.423.225,00 |
| 10.04.2025 | 24,35 | 24,84 | 23,44 | 24,05 | -2,99% | 2.436.709,00 |
| 09.04.2025 | 22,63 | 24,93 | 22,29 | 24,79 | 7,50% | 2.812.211,00 |
| 08.04.2025 | 24,28 | 24,28 | 22,76 | 23,06 | -2,29% | 2.880.246,00 |
| 07.04.2025 | 23,34 | 24,29 | 22,73 | 23,60 | -1,50% | 3.121.093,00 |
| 04.04.2025 | 24,48 | 24,61 | 23,84 | 23,96 | -4,04% | 3.429.870,00 |
| 03.04.2025 | 26,27 | 26,27 | 24,80 | 24,97 | -6,51% | 3.433.788,00 |
| 02.04.2025 | 26,29 | 26,80 | 26,06 | 26,71 | 0,72% | 1.855.640,00 |
| 01.04.2025 | 26,63 | 26,75 | 26,23 | 26,52 | -0,11% | 2.060.549,00 |
| 31.03.2025 | 26,21 | 26,66 | 26,12 | 26,55 | 1,69% | 2.243.372,00 |
| 28.03.2025 | 26,32 | 26,37 | 25,81 | 26,11 | -0,57% | 2.796.566,00 |
| 27.03.2025 | 26,35 | 26,49 | 26,05 | 26,26 | -0,30% | 4.992.115,00 |
| 26.03.2025 | 26,02 | 26,36 | 26,02 | 26,34 | 1,31% | 1.660.237,00 |
| 25.03.2025 | 26,26 | 26,44 | 25,83 | 26,00 | -0,38% | 2.176.759,00 |
| 24.03.2025 | 25,96 | 26,11 | 25,74 | 26,10 | 1,95% | 2.271.835,00 |
| 21.03.2025 | 25,85 | 25,92 | 25,42 | 25,60 | -1,42% | 3.458.333,00 |
| 20.03.2025 | 25,88 | 26,14 | 25,69 | 25,97 | -0,19% | 1.083.627,00 |
| 19.03.2025 | 26,02 | 26,21 | 25,63 | 26,02 | -0,12% | 1.320.209,00 |
| 18.03.2025 | 25,87 | 26,12 | 25,72 | 26,05 | 0,39% | 2.147.032,00 |
| 17.03.2025 | 25,60 | 25,99 | 25,56 | 25,95 | 1,92% | 1.927.719,00 |
| 14.03.2025 | 25,42 | 25,54 | 25,17 | 25,46 | 0,83% | 2.589.553,00 |
| 13.03.2025 | 25,88 | 26,23 | 25,23 | 25,25 | -2,81% | 2.011.685,00 |
| 12.03.2025 | 25,84 | 26,07 | 25,59 | 25,98 | 0,70% | 1.401.244,00 |
| 11.03.2025 | 26,37 | 26,45 | 25,39 | 25,80 | -1,94% | 2.816.758,00 |
| 10.03.2025 | 26,71 | 26,89 | 26,16 | 26,31 | -1,46% | 1.995.311,00 |
| 07.03.2025 | 26,79 | 27,12 | 26,41 | 26,70 | -0,11% | 3.343.702,00 |
| 06.03.2025 | 26,77 | 27,33 | 26,57 | 26,73 | -2,41% | 2.721.750,00 |
| 05.03.2025 | 27,26 | 27,42 | 26,94 | 27,39 | 0,40% | 3.014.112,00 |
| 04.03.2025 | 27,91 | 27,94 | 27,26 | 27,28 | -2,54% | 1.703.286,00 |
| 03.03.2025 | 27,86 | 28,26 | 27,75 | 27,99 | 0,11% | 1.907.733,00 |
| 28.02.2025 | 27,78 | 27,97 | 27,49 | 27,96 | 1,30% | 2.378.652,00 |
| 27.02.2025 | 27,31 | 27,69 | 27,31 | 27,60 | 0,73% | 2.727.157,00 |
| 26.02.2025 | 27,58 | 27,63 | 27,28 | 27,40 | -0,33% | 1.343.569,00 |
| 25.02.2025 | 27,58 | 27,70 | 27,28 | 27,49 | 0,40% | 1.358.284,00 |
| 24.02.2025 | 27,38 | 27,69 | 27,13 | 27,38 | 0,44% | 1.735.054,00 |
| 21.02.2025 | 27,58 | 27,60 | 26,93 | 27,26 | -0,73% | 1.921.680,00 |
| 20.02.2025 | 27,17 | 27,62 | 27,17 | 27,46 | 0,37% | 1.982.218,00 |
| 19.02.2025 | 27,32 | 27,56 | 27,14 | 27,36 | -0,69% | 2.828.035,00 |
| 18.02.2025 | 27,63 | 27,84 | 27,52 | 27,55 | -0,43% | 3.182.795,00 |
| 14.02.2025 | 28,47 | 28,58 | 27,66 | 27,67 | -1,60% | 3.537.128,00 |
| 13.02.2025 | 27,65 | 28,13 | 27,52 | 28,12 | 1,92% | 3.774.445,00 |
| 12.02.2025 | 26,85 | 27,70 | 26,57 | 27,59 | 1,40% | 4.372.584,00 |
| 11.02.2025 | 26,78 | 27,41 | 26,38 | 27,21 | 3,93% | 4.403.218,00 |
| 10.02.2025 | 26,50 | 26,61 | 26,11 | 26,18 | -1,87% | 3.260.152,00 |
| 07.02.2025 | 26,24 | 26,74 | 26,07 | 26,68 | 1,95% | 3.159.402,00 |
| 06.02.2025 | 26,00 | 26,20 | 25,86 | 26,17 | 0,73% | 2.166.910,00 |
| 05.02.2025 | 25,89 | 26,20 | 25,72 | 25,98 | 1,33% | 1.797.898,00 |
| 04.02.2025 | 25,74 | 25,82 | 25,49 | 25,64 | -0,74% | 1.469.178,00 |
| 03.02.2025 | 25,64 | 26,14 | 25,32 | 25,83 | -0,88% | 3.210.260,00 |
| 31.01.2025 | 26,39 | 26,51 | 26,06 | 26,06 | -1,51% | 2.388.484,00 |
| 30.01.2025 | 26,13 | 26,67 | 26,04 | 26,46 | 1,81% | 2.500.954,00 |
| 29.01.2025 | 26,70 | 26,72 | 25,93 | 25,99 | -2,00% | 1.721.587,00 |
| 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 |