28,645$
-0,23%
Echtzeit-Aktienkurs BRIXMOR PROPERTY GROUP INC.
Bid:
Ask:
Aktienkurse zur BRIXMOR PROPERTY GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 28,70 | 28,96 | 28,55 | 28,64 | -0,24% | 1.115.581,00 |
| 25.03.2026 | 28,77 | 28,90 | 28,49 | 28,71 | -0,03% | 1.548.694,00 |
| 24.03.2026 | 28,65 | 29,22 | 28,63 | 28,72 | -0,42% | 2.839.851,00 |
| 23.03.2026 | 29,07 | 29,32 | 28,81 | 28,84 | 0,45% | 2.516.342,00 |
| 20.03.2026 | 29,52 | 29,53 | 28,50 | 28,71 | -2,68% | 4.845.391,00 |
| 19.03.2026 | 29,58 | 29,72 | 29,34 | 29,50 | -0,17% | 2.798.620,00 |
| 18.03.2026 | 29,67 | 29,91 | 29,54 | 29,55 | -0,67% | 1.894.422,00 |
| 17.03.2026 | 30,18 | 30,21 | 29,72 | 29,75 | -0,73% | 2.610.327,00 |
| 16.03.2026 | 29,97 | 30,30 | 29,86 | 29,97 | 1,08% | 2.269.794,00 |
| 13.03.2026 | 29,92 | 30,13 | 29,59 | 29,65 | -0,13% | 2.465.225,00 |
| 12.03.2026 | 29,74 | 29,99 | 29,46 | 29,69 | -0,74% | 2.656.258,00 |
| 11.03.2026 | 29,81 | 29,92 | 29,57 | 29,91 | 0,07% | 1.464.886,00 |
| 10.03.2026 | 29,77 | 30,26 | 29,57 | 29,89 | -0,13% | 3.469.699,00 |
| 09.03.2026 | 29,88 | 30,03 | 29,32 | 29,93 | -0,47% | 3.708.323,00 |
| 06.03.2026 | 30,01 | 30,14 | 29,75 | 30,07 | -0,46% | 2.748.405,00 |
| 05.03.2026 | 30,29 | 30,50 | 30,15 | 30,21 | -1,24% | 3.047.966,00 |
| 04.03.2026 | 30,63 | 30,68 | 30,28 | 30,59 | -0,16% | 1.761.675,00 |
| 03.03.2026 | 30,20 | 30,67 | 29,78 | 30,64 | 0,03% | 3.376.606,00 |
| 02.03.2026 | 30,16 | 30,71 | 30,04 | 30,63 | 1,19% | 2.946.941,00 |
| 27.02.2026 | 30,33 | 30,68 | 30,17 | 30,27 | -0,69% | 4.376.579,00 |
| 26.02.2026 | 30,21 | 30,51 | 30,08 | 30,48 | 1,26% | 4.240.183,00 |
| 25.02.2026 | 29,73 | 30,11 | 29,50 | 30,10 | 0,97% | 3.849.239,00 |
| 24.02.2026 | 29,76 | 29,93 | 29,60 | 29,81 | 0,07% | 3.731.385,00 |
| 23.02.2026 | 29,62 | 29,97 | 29,59 | 29,79 | 0,44% | 4.360.612,00 |
| 20.02.2026 | 29,50 | 29,71 | 29,23 | 29,66 | 1,13% | 3.130.360,00 |
| 19.02.2026 | 29,22 | 29,44 | 29,16 | 29,33 | 0,27% | 1.972.297,00 |
| 18.02.2026 | 29,63 | 29,67 | 29,23 | 29,25 | -1,22% | 2.222.049,00 |
| 17.02.2026 | 29,47 | 29,65 | 29,12 | 29,61 | 1,09% | 2.047.435,00 |
| 13.02.2026 | 29,10 | 29,42 | 28,95 | 29,29 | 0,93% | 3.133.022,00 |
| 12.02.2026 | 28,78 | 29,26 | 28,61 | 29,02 | 1,72% | 5.346.115,00 |
| 11.02.2026 | 28,92 | 29,05 | 28,51 | 28,53 | -1,04% | 3.417.359,00 |
| 10.02.2026 | 28,74 | 28,98 | 28,40 | 28,83 | 2,45% | 4.668.510,00 |
| 09.02.2026 | 28,21 | 28,31 | 27,87 | 28,14 | -0,64% | 3.558.651,00 |
| 06.02.2026 | 28,20 | 28,46 | 27,98 | 28,32 | 1,11% | 3.542.927,00 |
| 05.02.2026 | 27,85 | 28,19 | 27,69 | 28,01 | 1,01% | 3.914.824,00 |
| 04.02.2026 | 26,87 | 27,73 | 26,79 | 27,73 | 3,97% | 3.401.387,00 |
| 03.02.2026 | 26,42 | 26,78 | 26,39 | 26,67 | 0,60% | 2.074.529,00 |
| 02.02.2026 | 26,83 | 26,94 | 26,50 | 26,51 | -1,05% | 3.042.936,00 |
| 30.01.2026 | 26,38 | 26,91 | 26,21 | 26,79 | 1,48% | 3.394.939,00 |
| 29.01.2026 | 26,26 | 26,52 | 26,00 | 26,40 | 1,46% | 3.689.599,00 |
| 28.01.2026 | 26,40 | 26,52 | 25,89 | 26,02 | -1,21% | 2.720.006,00 |
| 27.01.2026 | 26,26 | 26,40 | 26,11 | 26,34 | 0,11% | 2.507.634,00 |
| 26.01.2026 | 26,53 | 26,61 | 26,28 | 26,31 | -0,38% | 2.799.897,00 |
| 23.01.2026 | 26,19 | 26,41 | 26,00 | 26,41 | 0,61% | 2.014.198,00 |
| 22.01.2026 | 26,51 | 26,78 | 26,18 | 26,25 | -1,20% | 3.176.904,00 |
| 21.01.2026 | 26,85 | 26,87 | 26,17 | 26,57 | -0,37% | 3.153.916,00 |
| 20.01.2026 | 26,34 | 26,80 | 26,34 | 26,67 | 0,00% | 3.549.102,00 |
| 16.01.2026 | 26,14 | 26,73 | 25,98 | 26,67 | 2,30% | 2.586.729,00 |
| 15.01.2026 | 25,89 | 26,12 | 25,88 | 26,07 | 0,70% | 2.149.111,00 |
| 14.01.2026 | 25,70 | 25,90 | 25,61 | 25,89 | 0,66% | 2.962.875,00 |
| 13.01.2026 | 25,72 | 25,89 | 25,48 | 25,72 | 0,04% | 2.048.052,00 |
| 12.01.2026 | 25,66 | 25,87 | 25,46 | 25,71 | 0,12% | 2.936.076,00 |
| 09.01.2026 | 26,11 | 26,34 | 25,66 | 25,68 | -2,10% | 2.679.843,00 |
| 08.01.2026 | 25,96 | 26,30 | 25,78 | 26,23 | 1,24% | 2.060.302,00 |
| 07.01.2026 | 26,02 | 26,16 | 25,77 | 25,91 | -0,19% | 8.875.686,00 |
| 06.01.2026 | 25,54 | 25,99 | 25,48 | 25,96 | 1,17% | 1.629.174,00 |
| 05.01.2026 | 25,54 | 25,84 | 25,40 | 25,66 | -1,16% | 1.727.665,00 |
| 02.01.2026 | 26,19 | 26,25 | 25,86 | 25,96 | -0,99% | 2.789.972,00 |
| 31.12.2025 | 26,44 | 26,44 | 26,15 | 26,22 | -0,61% | 1.385.878,00 |
| 30.12.2025 | 26,32 | 26,45 | 26,31 | 26,38 | 0,08% | 1.545.493,00 |
| 29.12.2025 | 26,43 | 26,46 | 26,26 | 26,36 | 0,23% | 1.653.501,00 |
| 26.12.2025 | 26,30 | 26,39 | 26,14 | 26,30 | -0,23% | 1.000.328,00 |
| 24.12.2025 | 26,17 | 26,41 | 26,13 | 26,36 | 1,00% | 1.268.441,00 |
| 23.12.2025 | 26,08 | 26,14 | 25,86 | 26,10 | 0,08% | 1.648.411,00 |
| 22.12.2025 | 25,70 | 26,19 | 25,58 | 26,08 | 1,20% | 2.575.723,00 |
| 19.12.2025 | 25,90 | 26,01 | 25,70 | 25,77 | -0,58% | 6.713.998,00 |
| 18.12.2025 | 25,98 | 26,08 | 25,80 | 25,92 | -0,12% | 2.731.950,00 |
| 17.12.2025 | 25,66 | 26,07 | 25,53 | 25,95 | 1,49% | 2.489.812,00 |
| 16.12.2025 | 26,07 | 26,13 | 25,49 | 25,57 | -1,92% | 3.821.402,00 |
| 15.12.2025 | 25,79 | 26,09 | 25,76 | 26,07 | 1,64% | 2.892.107,00 |
| 12.12.2025 | 25,70 | 25,85 | 25,53 | 25,65 | 0,23% | 3.595.111,00 |
| 11.12.2025 | 25,42 | 25,72 | 25,34 | 25,59 | 0,95% | 4.373.783,00 |
| 10.12.2025 | 25,20 | 25,49 | 25,11 | 25,35 | 1,00% | 3.397.458,00 |
| 09.12.2025 | 24,80 | 25,29 | 24,77 | 25,10 | 1,74% | 4.307.454,00 |
| 08.12.2025 | 25,19 | 25,20 | 24,66 | 24,67 | -2,06% | 3.823.379,00 |
| 05.12.2025 | 25,19 | 25,40 | 25,10 | 25,19 | -0,28% | 2.297.690,00 |
| 04.12.2025 | 25,37 | 25,50 | 25,23 | 25,26 | -0,43% | 2.000.604,00 |
| 03.12.2025 | 25,61 | 25,76 | 25,19 | 25,37 | -0,63% | 3.362.866,00 |
| 02.12.2025 | 25,89 | 25,93 | 25,44 | 25,53 | -1,39% | 4.312.079,00 |
| 01.12.2025 | 25,99 | 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 | 26,21 | 26,43 | 25,93 | 26,04 | -1,33% | 3.170.806,00 |
| 21.11.2025 | 26,07 | 26,61 | 26,02 | 26,39 | 1,58% | 2.072.152,00 |
| 20.11.2025 | 26,07 | 26,43 | 25,96 | 25,98 | 0,35% | 2.517.517,00 |
| 19.11.2025 | 26,18 | 26,21 | 25,74 | 25,89 | -0,92% | 2.069.181,00 |
| 18.11.2025 | 25,90 | 26,25 | 25,84 | 26,13 | 0,65% | 1.680.801,00 |
| 17.11.2025 | 26,61 | 26,78 | 25,88 | 25,96 | -2,04% | 2.401.251,00 |
| 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% | 1.908.415,00 |
| 12.11.2025 | 26,94 | 27,03 | 26,56 | 26,59 | -1,81% | 2.318.986,00 |
| 11.11.2025 | 26,67 | 27,13 | 26,53 | 27,08 | 1,84% | 2.467.501,00 |
| 10.11.2025 | 26,76 | 26,83 | 26,56 | 26,59 | -0,52% | 2.621.270,00 |
| 07.11.2025 | 26,28 | 26,73 | 26,23 | 26,73 | 1,79% | 2.267.534,00 |
| 06.11.2025 | 26,15 | 26,33 | 25,92 | 26,26 | 0,19% | 2.041.569,00 |
| 05.11.2025 | 26,46 | 26,49 | 26,14 | 26,21 | -0,57% | 2.290.336,00 |
| 04.11.2025 | 26,16 | 26,45 | 26,06 | 26,36 | 0,65% | 1.532.960,00 |
| 03.11.2025 | 26,23 | 26,23 | 25,70 | 26,19 | 0,11% | 2.378.353,00 |
| 31.10.2025 | 26,50 | 26,50 | 26,09 | 26,16 | -0,15% | 2.622.855,00 |