22,200$
-0,98%
Echtzeit-Aktienkurs Brixmor Property Group
Bid:
Ask:
Aktienkurse zur Brixmor Property Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,73 | 22,80 | 22,06 | 22,19 | -1,03% | 4.750.181,00 |
| 02.05.2024 | 22,45 | 22,64 | 22,31 | 22,42 | 1,04% | 3.114.725,00 |
| 01.05.2024 | 22,03 | 22,64 | 21,93 | 22,19 | 0,41% | 2.367.112,00 |
| 30.04.2024 | 22,01 | 22,75 | 22,01 | 22,10 | -0,23% | 3.719.610,00 |
| 29.04.2024 | 21,88 | 22,18 | 21,84 | 22,15 | 1,98% | 2.937.918,00 |
| 26.04.2024 | 21,86 | 22,05 | 21,70 | 21,72 | -0,23% | 1.530.304,00 |
| 25.04.2024 | 21,56 | 21,86 | 21,52 | 21,77 | 0,05% | 1.971.213,00 |
| 24.04.2024 | 21,64 | 21,80 | 21,57 | 21,76 | -0,32% | 1.456.153,00 |
| 23.04.2024 | 21,71 | 22,00 | 21,68 | 21,83 | 0,46% | 1.918.805,00 |
| 22.04.2024 | 21,52 | 21,82 | 21,42 | 21,73 | 1,21% | 1.875.974,00 |
| 19.04.2024 | 21,28 | 21,57 | 21,25 | 21,47 | 0,75% | 1.967.085,00 |
| 18.04.2024 | 21,10 | 21,38 | 21,01 | 21,31 | 1,38% | 1.967.454,00 |
| 17.04.2024 | 21,12 | 21,24 | 20,98 | 21,02 | -0,05% | 1.227.518,00 |
| 16.04.2024 | 21,12 | 21,16 | 20,80 | 21,03 | -0,99% | 2.391.736,00 |
| 15.04.2024 | 21,57 | 21,60 | 21,07 | 21,24 | -0,93% | 2.621.143,00 |
| 12.04.2024 | 21,45 | 21,55 | 21,38 | 21,44 | -0,56% | 3.589.358,00 |
| 11.04.2024 | 21,74 | 21,75 | 21,38 | 21,56 | -0,14% | 2.012.204,00 |
| 10.04.2024 | 21,90 | 21,91 | 21,59 | 21,59 | -4,04% | 2.461.083,00 |
| 09.04.2024 | 22,25 | 22,51 | 22,09 | 22,50 | 1,26% | 3.418.559,00 |
| 08.04.2024 | 22,12 | 22,38 | 22,02 | 22,22 | 0,95% | 3.591.479,00 |
| 05.04.2024 | 21,92 | 22,16 | 21,81 | 22,01 | -0,05% | 1.574.464,00 |
| 04.04.2024 | 22,33 | 22,52 | 21,90 | 22,02 | -0,45% | 2.599.935,00 |
| 03.04.2024 | 22,13 | 22,22 | 22,02 | 22,12 | -0,23% | 1.730.057,00 |
| 02.04.2024 | 22,55 | 22,55 | 22,11 | 22,17 | -2,33% | 2.675.062,00 |
| 01.04.2024 | 23,16 | 23,26 | 22,66 | 22,70 | -3,20% | 1.931.223,00 |
| 28.03.2024 | 23,37 | 23,60 | 23,28 | 23,45 | 0,77% | 2.164.830,00 |
| 27.03.2024 | 22,60 | 23,28 | 22,58 | 23,27 | 4,07% | 2.824.277,00 |
| 26.03.2024 | 22,55 | 22,61 | 22,36 | 22,36 | -0,31% | 1.792.737,00 |
| 25.03.2024 | 22,82 | 22,92 | 22,39 | 22,43 | -1,23% | 1.678.711,00 |
| 22.03.2024 | 23,25 | 23,33 | 22,68 | 22,71 | -2,36% | 2.266.938,00 |
| 21.03.2024 | 22,90 | 23,36 | 22,83 | 23,26 | 2,06% | 2.836.346,00 |
| 20.03.2024 | 22,30 | 22,84 | 22,25 | 22,79 | 1,42% | 1.555.953,00 |
| 19.03.2024 | 22,48 | 22,70 | 22,36 | 22,47 | 0,00% | 2.205.291,00 |
| 18.03.2024 | 22,10 | 22,60 | 22,10 | 22,47 | 1,44% | 3.831.608,00 |
| 15.03.2024 | 21,80 | 22,17 | 21,80 | 22,15 | 0,36% | 3.836.990,00 |
| 14.03.2024 | 22,32 | 22,36 | 21,92 | 22,07 | -1,69% | 3.400.447,00 |
| 13.03.2024 | 22,76 | 22,89 | 22,38 | 22,45 | -1,36% | 3.852.627,00 |
| 12.03.2024 | 22,82 | 22,91 | 22,63 | 22,76 | -0,44% | 1.956.025,00 |
| 11.03.2024 | 22,76 | 22,89 | 22,59 | 22,86 | 0,48% | 2.256.969,00 |
| 08.03.2024 | 22,89 | 23,01 | 22,64 | 22,75 | 0,09% | 2.259.258,00 |
| 07.03.2024 | 22,81 | 22,88 | 22,52 | 22,73 | 0,09% | 1.655.605,00 |
| 06.03.2024 | 22,79 | 22,89 | 22,59 | 22,71 | -0,04% | 1.367.732,00 |
| 05.03.2024 | 22,69 | 23,00 | 22,65 | 22,72 | -0,35% | 1.803.106,00 |
| 04.03.2024 | 22,78 | 22,89 | 22,56 | 22,80 | -0,04% | 1.950.349,00 |
| 01.03.2024 | 22,55 | 22,82 | 22,37 | 22,81 | 0,88% | 2.521.891,00 |
| 29.02.2024 | 22,71 | 22,71 | 22,23 | 22,61 | 0,62% | 7.204.750,00 |
| 28.02.2024 | 22,25 | 22,73 | 22,23 | 22,47 | 0,00% | 3.008.602,00 |
| 27.02.2024 | 22,70 | 22,86 | 22,41 | 22,47 | -0,27% | 2.309.398,00 |
| 26.02.2024 | 22,73 | 22,79 | 22,44 | 22,53 | -1,05% | 1.996.061,00 |
| 23.02.2024 | 22,88 | 23,00 | 22,74 | 22,77 | -1,26% | 1.830.883,00 |
| 22.02.2024 | 22,91 | 23,07 | 22,84 | 23,06 | 0,61% | 2.041.549,00 |
| 21.02.2024 | 22,84 | 23,23 | 22,81 | 22,92 | 0,35% | 3.109.215,00 |
| 20.02.2024 | 23,00 | 23,20 | 22,80 | 22,84 | -1,25% | 2.073.888,00 |
| 16.02.2024 | 22,86 | 23,23 | 22,78 | 23,13 | -0,34% | 2.104.898,00 |
| 15.02.2024 | 23,00 | 23,24 | 23,00 | 23,21 | 1,80% | 1.802.766,00 |
| 14.02.2024 | 22,73 | 22,91 | 22,44 | 22,80 | 0,62% | 3.395.511,00 |
| 13.02.2024 | 22,01 | 22,67 | 21,75 | 22,66 | 0,49% | 5.575.486,00 |
| 12.02.2024 | 22,76 | 22,92 | 22,50 | 22,55 | -0,92% | 3.416.907,00 |
| 09.02.2024 | 22,83 | 22,87 | 22,49 | 22,76 | -0,44% | 3.449.839,00 |
| 08.02.2024 | 22,53 | 22,96 | 22,43 | 22,86 | 1,11% | 4.472.672,00 |
| 07.02.2024 | 22,54 | 22,74 | 22,34 | 22,61 | 0,62% | 3.471.442,00 |
| 06.02.2024 | 21,99 | 22,63 | 21,91 | 22,47 | 2,09% | 1.681.648,00 |
| 05.02.2024 | 22,06 | 22,30 | 21,91 | 22,01 | -2,00% | 2.914.974,00 |
| 02.02.2024 | 22,42 | 22,63 | 22,24 | 22,46 | -1,32% | 2.273.931,00 |
| 01.02.2024 | 22,41 | 22,81 | 22,32 | 22,76 | 1,43% | 3.096.958,00 |
| 31.01.2024 | 22,75 | 22,85 | 22,34 | 22,44 | -0,97% | 3.159.967,00 |
| 30.01.2024 | 22,54 | 22,79 | 22,46 | 22,66 | 0,27% | 1.987.895,00 |
| 29.01.2024 | 22,70 | 22,70 | 22,44 | 22,60 | -0,44% | 2.061.322,00 |
| 26.01.2024 | 22,96 | 22,99 | 22,62 | 22,70 | -0,53% | 3.186.307,00 |
| 25.01.2024 | 22,74 | 22,84 | 22,58 | 22,82 | 2,01% | 2.110.053,00 |
| 24.01.2024 | 22,97 | 22,97 | 22,31 | 22,37 | -1,28% | 1.686.121,00 |
| 23.01.2024 | 22,80 | 22,81 | 22,42 | 22,66 | 0,09% | 1.532.423,00 |
| 22.01.2024 | 22,69 | 22,87 | 22,57 | 22,64 | 0,62% | 1.756.919,00 |
| 19.01.2024 | 22,30 | 22,59 | 22,04 | 22,50 | 1,49% | 2.605.490,00 |
| 18.01.2024 | 22,33 | 22,39 | 21,93 | 22,17 | -0,72% | 3.202.679,00 |
| 17.01.2024 | 22,21 | 22,70 | 22,12 | 22,33 | -0,84% | 2.261.948,00 |
| 16.01.2024 | 22,77 | 22,84 | 22,42 | 22,52 | -1,57% | 2.321.808,00 |
| 12.01.2024 | 23,07 | 23,20 | 22,76 | 22,88 | 0,31% | 1.820.028,00 |
| 11.01.2024 | 22,90 | 22,93 | 22,68 | 22,81 | -0,61% | 2.375.031,00 |
| 10.01.2024 | 22,84 | 23,00 | 22,69 | 22,95 | 1,15% | 3.229.281,00 |
| 09.01.2024 | 22,51 | 22,71 | 22,40 | 22,69 | -0,18% | 3.379.054,00 |
| 08.01.2024 | 22,52 | 22,79 | 22,49 | 22,73 | 0,66% | 2.712.781,00 |
| 05.01.2024 | 22,56 | 22,86 | 22,45 | 22,58 | -0,70% | 2.759.633,00 |
| 04.01.2024 | 22,64 | 22,88 | 22,54 | 22,74 | 0,31% | 2.357.598,00 |
| 03.01.2024 | 23,02 | 23,02 | 22,54 | 22,67 | -2,37% | 2.300.693,00 |
| 02.01.2024 | 22,94 | 23,42 | 22,83 | 23,22 | -0,21% | 1.933.423,00 |
| 29.12.2023 | 23,59 | 23,60 | 23,27 | 23,27 | -1,69% | 2.073.815,00 |
| 28.12.2023 | 23,42 | 23,69 | 23,38 | 23,67 | 0,51% | 1.439.079,00 |
| 27.12.2023 | 23,64 | 23,64 | 23,38 | 23,55 | -0,08% | 1.362.658,00 |
| 26.12.2023 | 23,50 | 23,64 | 23,38 | 23,57 | 0,60% | 1.160.036,00 |
| 22.12.2023 | 23,61 | 23,69 | 23,41 | 23,43 | 0,04% | 1.731.965,00 |
| 21.12.2023 | 23,50 | 23,50 | 23,17 | 23,42 | 0,73% | 3.059.032,00 |
| 20.12.2023 | 23,39 | 23,76 | 23,25 | 23,25 | -0,43% | 2.967.388,00 |
| 19.12.2023 | 23,55 | 23,60 | 23,31 | 23,35 | -0,13% | 2.181.874,00 |
| 18.12.2023 | 23,62 | 23,65 | 23,38 | 23,38 | -0,72% | 1.957.769,00 |
| 15.12.2023 | 24,23 | 24,29 | 23,38 | 23,55 | -2,44% | 5.172.515,00 |
| 14.12.2023 | 24,00 | 24,47 | 23,95 | 24,14 | 2,03% | 3.966.630,00 |
| 13.12.2023 | 22,65 | 23,79 | 22,62 | 23,66 | 4,51% | 2.026.629,00 |
| 12.12.2023 | 22,88 | 22,90 | 22,63 | 22,64 | -0,92% | 1.810.245,00 |
| 11.12.2023 | 22,64 | 22,86 | 22,59 | 22,85 | 0,62% | 2.033.525,00 |