30,680$
-0,29%
Echtzeit-Aktienkurs BRIXMOR PROPERTY GROUP INC.
Bid:
Ask:
Aktienkurse zur BRIXMOR PROPERTY GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,77 | 30,92 | 30,33 | 30,68 | -0,29% | 403.153,00 |
| 28.05.2026 | 30,94 | 30,94 | 30,57 | 30,77 | -0,49% | 2.059.402,00 |
| 27.05.2026 | 31,11 | 31,21 | 30,83 | 30,92 | -0,74% | 2.419.762,00 |
| 26.05.2026 | 30,76 | 31,16 | 30,69 | 31,15 | 1,01% | 2.438.665,00 |
| 22.05.2026 | 30,90 | 30,99 | 30,68 | 30,84 | -0,06% | 3.256.176,00 |
| 21.05.2026 | 30,30 | 30,89 | 30,11 | 30,86 | 1,45% | 2.816.215,00 |
| 20.05.2026 | 29,97 | 30,44 | 29,83 | 30,42 | 1,88% | 2.246.945,00 |
| 19.05.2026 | 30,04 | 30,13 | 29,83 | 29,86 | -0,53% | 2.477.804,00 |
| 18.05.2026 | 29,53 | 30,05 | 29,35 | 30,02 | 2,67% | 2.738.448,00 |
| 15.05.2026 | 29,55 | 29,55 | 29,16 | 29,24 | -0,85% | 1.720.655,00 |
| 14.05.2026 | 29,45 | 29,73 | 29,35 | 29,49 | 0,51% | 2.146.739,00 |
| 13.05.2026 | 29,82 | 29,87 | 29,24 | 29,34 | -2,00% | 2.744.388,00 |
| 12.05.2026 | 30,02 | 30,07 | 29,69 | 29,94 | 0,34% | 2.267.983,00 |
| 11.05.2026 | 29,94 | 30,13 | 29,65 | 29,84 | 0,00% | 2.597.392,00 |
| 08.05.2026 | 30,15 | 30,31 | 29,83 | 29,84 | -0,83% | 3.079.380,00 |
| 07.05.2026 | 30,28 | 30,28 | 29,79 | 30,09 | -0,66% | 2.330.269,00 |
| 06.05.2026 | 30,24 | 30,45 | 30,20 | 30,29 | 0,56% | 1.952.087,00 |
| 05.05.2026 | 29,75 | 30,22 | 29,75 | 30,12 | 0,80% | 2.137.336,00 |
| 04.05.2026 | 29,61 | 29,93 | 29,60 | 29,88 | 0,37% | 2.339.948,00 |
| 01.05.2026 | 30,15 | 30,21 | 29,68 | 29,77 | -1,06% | 3.199.368,00 |
| 30.04.2026 | 29,76 | 30,28 | 29,70 | 30,09 | 0,87% | 2.756.401,00 |
| 29.04.2026 | 30,29 | 30,49 | 29,76 | 29,83 | -1,88% | 3.158.847,00 |
| 28.04.2026 | 31,48 | 31,49 | 29,99 | 30,40 | -0,33% | 5.301.784,00 |
| 27.04.2026 | 30,18 | 30,70 | 30,18 | 30,50 | 0,49% | 2.389.044,00 |
| 24.04.2026 | 30,45 | 30,84 | 30,26 | 30,35 | -0,69% | 2.629.913,00 |
| 23.04.2026 | 30,37 | 30,65 | 30,31 | 30,56 | 1,26% | 2.454.614,00 |
| 22.04.2026 | 30,75 | 30,80 | 30,06 | 30,18 | -1,73% | 2.424.154,00 |
| 21.04.2026 | 30,89 | 31,03 | 30,62 | 30,71 | -0,84% | 2.398.228,00 |
| 20.04.2026 | 30,87 | 31,04 | 30,79 | 30,97 | 0,16% | 2.544.235,00 |
| 17.04.2026 | 30,35 | 30,96 | 30,30 | 30,92 | 2,11% | 2.213.217,00 |
| 16.04.2026 | 30,07 | 30,38 | 30,05 | 30,28 | 0,53% | 1.528.450,00 |
| 15.04.2026 | 29,71 | 30,14 | 29,66 | 30,12 | 0,23% | 2.076.221,00 |
| 14.04.2026 | 29,49 | 30,10 | 29,42 | 30,05 | 1,42% | 2.041.704,00 |
| 13.04.2026 | 29,63 | 29,73 | 29,40 | 29,63 | -0,27% | 1.635.459,00 |
| 10.04.2026 | 29,55 | 29,87 | 29,46 | 29,71 | 0,47% | 2.995.931,00 |
| 09.04.2026 | 29,35 | 29,83 | 29,28 | 29,57 | 0,68% | 1.864.982,00 |
| 08.04.2026 | 29,52 | 29,58 | 29,31 | 29,37 | 0,51% | 2.496.639,00 |
| 07.04.2026 | 28,87 | 29,35 | 28,86 | 29,22 | 1,11% | 1.335.789,00 |
| 06.04.2026 | 28,81 | 29,04 | 28,70 | 28,90 | 0,00% | 1.878.096,00 |
| 02.04.2026 | 28,56 | 28,96 | 28,37 | 28,90 | 0,14% | 2.772.365,00 |
| 01.04.2026 | 28,69 | 28,97 | 28,69 | 28,86 | 0,21% | 3.204.524,00 |
| 31.03.2026 | 28,99 | 29,20 | 28,57 | 28,80 | 0,35% | 3.149.993,00 |
| 30.03.2026 | 28,66 | 28,95 | 28,47 | 28,70 | 1,13% | 2.274.002,00 |
| 27.03.2026 | 29,07 | 29,07 | 28,30 | 28,38 | -0,91% | 2.022.727,00 |
| 26.03.2026 | 28,70 | 28,96 | 28,55 | 28,64 | -0,24% | 1.103.138,00 |
| 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 |