Brandywine Realty Trust BDN
NYSE · Vereinigte Staaten · Finanzen
$2,78-0,02 (-0,71 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,78 | -0,71 % | $2,79 | $2,80 | $2,72 | 1,34M |
| 2026-09-30 | $2,80 | -0,71 % | $2,84 | $2,85 | $2,79 | 1,75M |
| 2026-09-29 | $2,82 | 0,00 % | $2,83 | $2,87 | $2,81 | 1,49M |
| 2026-09-28 | $2,82 | -1,40 % | $2,85 | $2,86 | $2,79 | 1,69M |
| 2026-09-25 | $2,86 | -1,04 % | $2,88 | $2,92 | $2,86 | 1,62M |
| 2026-09-24 | $2,89 | -0,69 % | $2,91 | $2,93 | $2,86 | 1,76M |
| 2026-09-23 | $2,91 | -1,36 % | $2,93 | $2,95 | $2,87 | 2,06M |
| 2026-09-22 | $2,95 | +0,68 % | $2,95 | $2,97 | $2,91 | 943,50K |
| 2026-09-21 | $2,93 | +1,03 % | $2,95 | $2,96 | $2,90 | 1,77M |
| 2026-09-18 | $2,90 | -1,02 % | $2,91 | $3,01 | $2,89 | 3,92M |
| 2026-09-17 | $2,93 | +0,34 % | $2,95 | $2,98 | $2,91 | 2,29M |
| 2026-09-16 | $2,92 | +0,69 % | $2,91 | $2,98 | $2,86 | 2,37M |
| 2026-09-15 | $2,90 | -1,36 % | $2,94 | $2,95 | $2,90 | 1,54M |
| 2026-09-14 | $2,94 | -2,33 % | $3,00 | $3,02 | $2,94 | 1,43M |
| 2026-09-11 | $3,01 | +1,35 % | $3,00 | $3,03 | $2,96 | 1,30M |
| 2026-09-10 | $2,97 | -0,34 % | $2,97 | $3,00 | $2,94 | 1,41M |
| 2026-09-09 | $2,98 | -2,61 % | $3,06 | $3,06 | $2,95 | 2,15M |
| 2026-09-08 | $3,06 | -1,92 % | $3,09 | $3,10 | $3,05 | 1,98M |
| 2026-09-04 | $3,12 | +2,30 % | $3,02 | $3,14 | $3,02 | 1,82M |
| 2026-09-03 | $3,05 | +0,66 % | $3,08 | $3,14 | $3,02 | 2,06M |
| 2026-09-02 | $3,03 | +1,34 % | $3,01 | $3,06 | $2,98 | 1,44M |
| 2026-09-01 | $2,99 | -0,99 % | $3,01 | $3,05 | $2,97 | 1,46M |
| 2026-08-31 | $3,02 | -1,31 % | $3,05 | $3,07 | $3,00 | 2,50M |
| 2026-08-28 | $3,06 | -1,29 % | $3,08 | $3,11 | $3,06 | 1,45M |
| 2026-08-27 | $3,10 | -3,73 % | $3,23 | $3,23 | $3,09 | 1,24M |
| 2026-08-26 | $3,22 | -1,83 % | $3,29 | $3,31 | $3,21 | 1,76M |
| 2026-08-25 | $3,28 | +3,14 % | $3,19 | $3,29 | $3,19 | 2,43M |
| 2026-08-24 | $3,18 | +4,95 % | $3,02 | $3,20 | $3,02 | 2,42M |
| 2026-08-21 | $3,03 | 0,00 % | $3,03 | $3,05 | $3,01 | 698,40K |
| 2026-08-20 | $3,03 | -1,30 % | $3,04 | $3,07 | $3,01 | 1,07M |
| 2026-08-19 | $3,07 | +3,02 % | $3,00 | $3,09 | $3,00 | 1,42M |
| 2026-08-18 | $2,98 | -1,00 % | $2,98 | $3,03 | $2,97 | 1,03M |
| 2026-08-17 | $3,01 | -2,59 % | $3,08 | $3,09 | $2,97 | 1,71M |
| 2026-08-14 | $3,09 | -1,90 % | $3,18 | $3,18 | $3,09 | 1,18M |
| 2026-08-13 | $3,15 | +0,32 % | $3,14 | $3,21 | $3,13 | 1,86M |
| 2026-08-12 | $3,14 | +1,29 % | $3,14 | $3,14 | $3,10 | 1,14M |
| 2026-08-11 | $3,10 | +0,65 % | $3,08 | $3,13 | $3,08 | 1,53M |
| 2026-08-10 | $3,08 | -4,35 % | $3,20 | $3,21 | $3,07 | 1,62M |
| 2026-08-07 | $3,22 | 0,00 % | $3,25 | $3,30 | $3,21 | 2,35M |
| 2026-08-06 | $3,22 | +0,62 % | $3,22 | $3,28 | $3,18 | 2,76M |
| 2026-08-05 | $3,20 | +0,95 % | $3,16 | $3,22 | $3,13 | 2,44M |
| 2026-08-04 | $3,17 | +0,96 % | $3,14 | $3,22 | $3,12 | 3,10M |
| 2026-08-03 | $3,14 | +3,29 % | $3,08 | $3,16 | $3,08 | 3,22M |
| 2026-07-31 | $3,04 | -0,33 % | $3,05 | $3,07 | $3,02 | 2,79M |
| 2026-07-30 | $3,05 | +4,10 % | $2,95 | $3,06 | $2,89 | 2,69M |
| 2026-07-29 | $2,93 | -2,33 % | $2,97 | $3,02 | $2,93 | 1,98M |
| 2026-07-28 | $3,00 | -2,28 % | $3,07 | $3,10 | $2,97 | 2,79M |
| 2026-07-27 | $3,07 | -3,15 % | $3,21 | $3,22 | $3,06 | 2,62M |
| 2026-07-24 | $3,17 | +3,26 % | $3,08 | $3,24 | $3,08 | 1,78M |
| 2026-07-23 | $3,07 | 0,00 % | $3,05 | $3,28 | $3,02 | 4,70M |
| 2026-07-22 | $3,07 | -2,54 % | $3,18 | $3,19 | $3,04 | 2,27M |
| 2026-07-21 | $3,15 | +1,94 % | $3,10 | $3,17 | $3,10 | 1,48M |
| 2026-07-20 | $3,09 | -1,59 % | $3,15 | $3,17 | $3,08 | 924,00K |
| 2026-07-17 | $3,14 | -1,57 % | $3,19 | $3,28 | $3,13 | 891,10K |
| 2026-07-16 | $3,19 | +1,59 % | $3,15 | $3,21 | $3,15 | 1,26M |
| 2026-07-15 | $3,14 | +0,96 % | $3,14 | $3,23 | $3,13 | 2,04M |
| 2026-07-14 | $3,11 | -1,27 % | $3,16 | $3,17 | $3,08 | 1,68M |
| 2026-07-13 | $3,15 | +2,94 % | $3,06 | $3,20 | $3,06 | 3,95M |
| 2026-07-10 | $3,06 | 0,00 % | $3,09 | $3,10 | $3,04 | 1,58M |
| 2026-07-09 | $3,06 | -0,33 % | $3,07 | $3,11 | $3,06 | 1,28M |
| 2026-07-08 | $3,07 | -4,36 % | $3,11 | $3,12 | $3,04 | 1,81M |
| 2026-07-07 | $3,21 | -2,13 % | $3,32 | $3,35 | $3,21 | 2,46M |
| 2026-07-06 | $3,28 | +1,23 % | $3,25 | $3,31 | $3,21 | 1,74M |
| 2026-07-02 | $3,24 | +0,93 % | $3,23 | $3,28 | $3,23 | 2,02M |
| 2026-07-01 | $3,21 | +1,26 % | $3,17 | $3,23 | $3,14 | 1,23M |
| 2026-06-30 | $3,17 | -2,16 % | $3,23 | $3,23 | $3,16 | 2,07M |
| 2026-06-29 | $3,24 | -1,22 % | $3,25 | $3,26 | $3,20 | 2,02M |
| 2026-06-26 | $3,28 | +4,13 % | $3,17 | $3,29 | $3,17 | 4,58M |
| 2026-06-25 | $3,15 | +0,96 % | $3,13 | $3,19 | $3,07 | 1,62M |
| 2026-06-24 | $3,12 | -1,27 % | $3,20 | $3,23 | $3,10 | 2,18M |
| 2026-06-23 | $3,16 | +2,27 % | $3,07 | $3,19 | $3,07 | 1,78M |
| 2026-06-22 | $3,09 | 0,00 % | $3,07 | $3,13 | $3,07 | 1,11M |
| 2026-06-18 | $3,09 | +0,65 % | $3,09 | $3,16 | $3,06 | 3,38M |
| 2026-06-17 | $3,07 | -4,06 % | $3,17 | $3,20 | $3,05 | 2,59M |
| 2026-06-16 | $3,20 | 0,00 % | $3,24 | $3,26 | $3,19 | 1,27M |
| 2026-06-15 | $3,20 | -1,23 % | $3,24 | $3,26 | $3,18 | 1,08M |
| 2026-06-12 | $3,24 | +0,93 % | $3,24 | $3,27 | $3,22 | 1,15M |
| 2026-06-11 | $3,21 | 0,00 % | $3,23 | $3,27 | $3,17 | 1,27M |
| 2026-06-10 | $3,21 | -2,13 % | $3,30 | $3,31 | $3,20 | 1,91M |
| 2026-06-09 | $3,28 | +2,50 % | $3,24 | $3,31 | $3,23 | 2,72M |
| 2026-06-08 | $3,20 | +0,95 % | $3,20 | $3,23 | $3,18 | 1,43M |
| 2026-06-05 | $3,17 | +1,60 % | $3,11 | $3,22 | $3,11 | 2,02M |
| 2026-06-04 | $3,12 | +2,30 % | $3,09 | $3,17 | $3,05 | 1,96M |
| 2026-06-03 | $3,05 | -2,56 % | $3,10 | $3,15 | $3,05 | 1,78M |
| 2026-06-02 | $3,13 | +1,62 % | $3,07 | $3,16 | $3,06 | 1,05M |
| 2026-06-01 | $3,08 | -0,65 % | $3,06 | $3,14 | $3,03 | 1,61M |
| 2026-05-29 | $3,10 | +1,31 % | $3,05 | $3,14 | $3,04 | 3,17M |
| 2026-05-28 | $3,06 | +0,99 % | $3,00 | $3,08 | $3,00 | 1,48M |
| 2026-05-27 | $3,03 | +0,66 % | $3,03 | $3,07 | $3,01 | 1,41M |
| 2026-05-26 | $3,01 | +0,33 % | $2,99 | $3,05 | $2,99 | 883,30K |