Phillips Edison & Company, Inc. PECO
NASDAQ · Vereinigte Staaten · Finanzen
$37,27-0,07 (-0,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $37,23 | -0,29 % | $37,30 | $37,40 | $36,82 | 657,27K |
| 2026-09-30 | $37,34 | -0,82 % | $37,79 | $37,83 | $37,23 | 1,69M |
| 2026-09-29 | $37,65 | +0,16 % | $37,42 | $37,88 | $37,34 | 1,25M |
| 2026-09-28 | $37,59 | +0,53 % | $37,28 | $37,65 | $37,14 | 1,34M |
| 2026-09-25 | $37,39 | +0,73 % | $37,20 | $37,41 | $36,72 | 1,17M |
| 2026-09-24 | $37,12 | +1,09 % | $36,72 | $37,24 | $36,65 | 1,31M |
| 2026-09-23 | $36,72 | -1,00 % | $36,89 | $36,97 | $36,60 | 1,30M |
| 2026-09-22 | $37,09 | +0,24 % | $37,19 | $37,43 | $36,92 | 926,40K |
| 2026-09-21 | $37,00 | -0,43 % | $37,23 | $37,23 | $36,68 | 1,20M |
| 2026-09-18 | $37,16 | -0,54 % | $37,20 | $37,30 | $36,95 | 2,65M |
| 2026-09-17 | $37,36 | -1,16 % | $37,98 | $38,09 | $37,35 | 1,08M |
| 2026-09-16 | $37,80 | -0,47 % | $38,04 | $38,37 | $37,51 | 863,90K |
| 2026-09-15 | $37,98 | -1,12 % | $38,30 | $38,32 | $37,80 | 973,70K |
| 2026-09-14 | $38,41 | 0,00 % | $38,58 | $39,12 | $38,29 | 833,20K |
| 2026-09-11 | $38,41 | -0,80 % | $38,95 | $39,17 | $38,26 | 712,80K |
| 2026-09-10 | $38,72 | -0,03 % | $38,86 | $39,08 | $38,42 | 708,50K |
| 2026-09-09 | $38,73 | -0,90 % | $38,91 | $39,22 | $38,53 | 806,70K |
| 2026-09-08 | $39,08 | +0,31 % | $38,80 | $39,09 | $38,79 | 887,10K |
| 2026-09-04 | $38,96 | -0,56 % | $38,90 | $39,51 | $38,90 | 472,20K |
| 2026-09-03 | $39,18 | -0,08 % | $39,51 | $39,61 | $39,13 | 706,80K |
| 2026-09-02 | $39,21 | +0,75 % | $39,21 | $39,40 | $38,60 | 1,01M |
| 2026-09-01 | $38,92 | +0,70 % | $38,65 | $38,98 | $38,53 | 778,30K |
| 2026-08-31 | $38,65 | -1,07 % | $39,07 | $39,18 | $38,50 | 986,90K |
| 2026-08-28 | $39,07 | -0,38 % | $39,36 | $39,62 | $39,01 | 588,40K |
| 2026-08-27 | $39,22 | -1,16 % | $39,31 | $39,37 | $39,20 | 500,80K |
| 2026-08-26 | $39,68 | -0,58 % | $39,96 | $39,96 | $39,60 | 563,20K |
| 2026-08-25 | $39,91 | +0,71 % | $39,80 | $40,15 | $39,56 | 876,30K |
| 2026-08-24 | $39,63 | +0,92 % | $39,50 | $39,70 | $39,33 | 896,50K |
| 2026-08-21 | $39,27 | -0,41 % | $39,56 | $39,56 | $38,89 | 1,49M |
| 2026-08-20 | $39,43 | -1,13 % | $39,68 | $39,89 | $39,39 | 799,70K |
| 2026-08-19 | $39,88 | +0,35 % | $39,93 | $40,06 | $39,70 | 678,00K |
| 2026-08-18 | $39,74 | -0,53 % | $40,03 | $40,48 | $39,70 | 933,40K |
| 2026-08-17 | $39,95 | -1,36 % | $40,24 | $40,29 | $39,82 | 725,80K |
| 2026-08-14 | $40,50 | +0,17 % | $40,44 | $40,91 | $40,38 | 563,60K |
| 2026-08-13 | $40,43 | +0,72 % | $40,23 | $40,54 | $40,23 | 524,60K |
| 2026-08-12 | $40,14 | +1,21 % | $39,74 | $40,53 | $39,42 | 537,80K |
| 2026-08-11 | $39,66 | -0,87 % | $39,74 | $40,22 | $39,30 | 711,30K |
| 2026-08-10 | $40,01 | -1,82 % | $40,46 | $40,59 | $39,94 | 700,00K |
| 2026-08-07 | $40,75 | +0,07 % | $40,72 | $40,87 | $40,40 | 576,40K |
| 2026-08-06 | $40,72 | -2,07 % | $41,87 | $42,30 | $40,69 | 912,70K |
| 2026-08-05 | $41,58 | -0,07 % | $41,61 | $41,96 | $41,20 | 1,06M |
| 2026-08-04 | $41,61 | -1,40 % | $41,98 | $42,28 | $41,29 | 778,80K |
| 2026-08-03 | $42,20 | -0,68 % | $42,56 | $42,79 | $42,04 | 943,40K |
| 2026-07-31 | $42,49 | +0,12 % | $42,17 | $42,63 | $42,07 | 808,90K |
| 2026-07-30 | $42,44 | -0,82 % | $42,81 | $42,81 | $42,07 | 623,60K |
| 2026-07-29 | $42,79 | +0,35 % | $42,57 | $43,12 | $42,57 | 997,10K |
| 2026-07-28 | $42,64 | -1,59 % | $43,76 | $43,76 | $42,60 | 1,54M |
| 2026-07-27 | $43,33 | -0,46 % | $43,32 | $43,88 | $43,28 | 1,06M |
| 2026-07-24 | $43,53 | +1,99 % | $44,05 | $44,05 | $42,81 | 1,16M |
| 2026-07-23 | $42,68 | -1,57 % | $43,36 | $43,41 | $42,42 | 926,40K |
| 2026-07-22 | $43,36 | -0,50 % | $43,74 | $43,78 | $43,25 | 857,00K |
| 2026-07-21 | $43,58 | -0,43 % | $43,94 | $43,94 | $43,31 | 990,90K |
| 2026-07-20 | $43,77 | -0,55 % | $43,81 | $44,26 | $43,71 | 627,60K |
| 2026-07-17 | $44,01 | +0,64 % | $43,87 | $44,38 | $43,59 | 898,10K |
| 2026-07-16 | $43,73 | +3,38 % | $42,29 | $43,78 | $42,29 | 850,60K |
| 2026-07-15 | $42,30 | -0,38 % | $42,39 | $42,72 | $41,99 | 827,40K |
| 2026-07-14 | $42,46 | +0,74 % | $42,21 | $42,56 | $42,17 | 709,90K |
| 2026-07-13 | $42,15 | +0,67 % | $42,06 | $42,26 | $41,97 | 607,70K |
| 2026-07-10 | $41,87 | -0,31 % | $42,04 | $42,21 | $41,66 | 560,20K |
| 2026-07-09 | $42,00 | +0,10 % | $41,92 | $42,20 | $41,92 | 702,10K |
| 2026-07-08 | $41,96 | -0,78 % | $42,24 | $42,33 | $41,77 | 848,30K |
| 2026-07-07 | $42,29 | +1,20 % | $42,13 | $42,65 | $42,01 | 697,60K |
| 2026-07-06 | $41,79 | -0,64 % | $41,97 | $42,01 | $41,75 | 565,00K |
| 2026-07-02 | $42,06 | +1,20 % | $41,56 | $42,11 | $41,56 | 1,12M |
| 2026-07-01 | $41,56 | -0,14 % | $42,00 | $42,00 | $41,38 | 1,27M |
| 2026-06-30 | $41,62 | -1,44 % | $42,00 | $42,30 | $41,55 | 1,09M |
| 2026-06-29 | $42,23 | -0,26 % | $42,02 | $42,33 | $41,88 | 1,58M |
| 2026-06-26 | $42,34 | +0,31 % | $42,28 | $42,70 | $42,13 | 4,33M |
| 2026-06-25 | $42,21 | +0,17 % | $41,99 | $42,32 | $41,80 | 1,09M |
| 2026-06-24 | $42,14 | +0,84 % | $41,99 | $42,41 | $41,98 | 1,47M |
| 2026-06-23 | $41,79 | +1,70 % | $41,35 | $41,88 | $41,26 | 1,17M |
| 2026-06-22 | $41,09 | +0,98 % | $40,56 | $41,37 | $40,56 | 922,90K |
| 2026-06-18 | $40,69 | +0,49 % | $40,64 | $40,91 | $40,42 | 1,91M |
| 2026-06-17 | $40,49 | -2,64 % | $41,25 | $41,54 | $40,18 | 913,30K |
| 2026-06-16 | $41,59 | +0,27 % | $41,64 | $41,76 | $41,31 | 1,63M |
| 2026-06-15 | $41,48 | -1,19 % | $41,65 | $41,83 | $41,26 | 1,21M |
| 2026-06-12 | $41,98 | +1,08 % | $41,73 | $42,22 | $41,72 | 1,06M |
| 2026-06-11 | $41,53 | -0,10 % | $41,76 | $41,98 | $41,50 | 984,90K |
| 2026-06-10 | $41,57 | -0,36 % | $41,70 | $42,26 | $41,51 | 896,70K |
| 2026-06-09 | $41,72 | +3,06 % | $40,64 | $42,02 | $40,61 | 1,26M |
| 2026-06-08 | $40,48 | +0,42 % | $40,31 | $40,59 | $40,12 | 1,44M |
| 2026-06-05 | $40,31 | +2,88 % | $39,35 | $40,48 | $39,35 | 948,90K |
| 2026-06-04 | $39,18 | +0,51 % | $39,47 | $39,65 | $38,81 | 767,70K |
| 2026-06-03 | $38,98 | -0,89 % | $39,19 | $39,48 | $38,97 | 758,80K |
| 2026-06-02 | $39,33 | +0,10 % | $39,27 | $39,86 | $39,12 | 710,50K |
| 2026-06-01 | $39,29 | -2,14 % | $39,89 | $39,99 | $39,27 | 739,20K |
| 2026-05-29 | $40,15 | -1,30 % | $40,57 | $40,84 | $40,09 | 900,10K |
| 2026-05-28 | $40,68 | -0,42 % | $40,92 | $41,07 | $40,62 | 1,08M |
| 2026-05-27 | $40,85 | +0,15 % | $40,67 | $40,94 | $40,47 | 829,90K |
| 2026-05-26 | $40,79 | +1,22 % | $40,32 | $40,93 | $40,28 | 1,13M |