25,014$
-0,70%
Echtzeit-Aktienkurs Four Corners Property Trust
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 25,21 | 25,21 | 24,89 | 25,00 | -0,75% | 314.600,00 |
| 15.05.2024 | 25,26 | 25,44 | 25,09 | 25,19 | 0,96% | 432.864,00 |
| 14.05.2024 | 24,83 | 24,97 | 24,73 | 24,95 | 1,26% | 320.503,00 |
| 13.05.2024 | 24,72 | 24,73 | 24,48 | 24,64 | 0,33% | 332.302,00 |
| 10.05.2024 | 24,21 | 24,60 | 24,19 | 24,56 | 1,36% | 392.682,00 |
| 09.05.2024 | 24,18 | 24,31 | 24,04 | 24,23 | 0,71% | 276.538,00 |
| 08.05.2024 | 24,03 | 24,11 | 23,83 | 24,06 | -0,12% | 258.000,00 |
| 07.05.2024 | 24,09 | 24,28 | 24,00 | 24,09 | 0,50% | 349.258,00 |
| 06.05.2024 | 24,23 | 24,23 | 23,84 | 23,97 | -0,70% | 301.753,00 |
| 03.05.2024 | 24,43 | 24,56 | 24,00 | 24,14 | 0,21% | 349.829,00 |
| 02.05.2024 | 24,17 | 24,91 | 23,25 | 24,09 | 2,25% | 818.330,00 |
| 01.05.2024 | 23,42 | 23,96 | 23,42 | 23,56 | 0,47% | 305.214,00 |
| 30.04.2024 | 23,53 | 23,75 | 23,41 | 23,45 | -1,01% | 495.893,00 |
| 29.04.2024 | 23,57 | 23,89 | 23,57 | 23,69 | 1,07% | 323.146,00 |
| 26.04.2024 | 23,59 | 23,77 | 23,38 | 23,44 | -0,17% | 292.593,00 |
| 25.04.2024 | 23,44 | 23,59 | 23,31 | 23,48 | -0,55% | 289.131,00 |
| 24.04.2024 | 23,49 | 23,62 | 23,32 | 23,61 | -0,17% | 297.102,00 |
| 23.04.2024 | 23,27 | 23,76 | 23,27 | 23,65 | 1,59% | 329.423,00 |
| 22.04.2024 | 23,05 | 23,43 | 22,89 | 23,28 | 1,09% | 431.593,00 |
| 19.04.2024 | 22,71 | 23,05 | 22,71 | 23,03 | 1,63% | 441.190,00 |
| 18.04.2024 | 22,68 | 22,88 | 22,54 | 22,66 | 0,40% | 819.236,00 |
| 17.04.2024 | 22,72 | 22,87 | 22,38 | 22,57 | -0,75% | 693.458,00 |
| 16.04.2024 | 23,18 | 23,42 | 22,65 | 22,74 | -2,19% | 1.420.214,00 |
| 15.04.2024 | 23,36 | 23,45 | 22,97 | 23,25 | -0,39% | 984.977,00 |
| 12.04.2024 | 23,46 | 23,62 | 23,27 | 23,34 | -0,77% | 561.753,00 |
| 11.04.2024 | 23,40 | 23,74 | 23,27 | 23,52 | 0,86% | 445.294,00 |
| 10.04.2024 | 23,60 | 23,68 | 22,96 | 23,32 | -3,99% | 500.590,00 |
| 09.04.2024 | 23,85 | 24,30 | 23,85 | 24,29 | 2,19% | 214.463,00 |
| 08.04.2024 | 23,65 | 23,85 | 23,65 | 23,77 | 0,64% | 250.217,00 |
| 05.04.2024 | 23,38 | 23,69 | 23,23 | 23,62 | 0,51% | 364.746,00 |
| 04.04.2024 | 23,76 | 23,84 | 23,36 | 23,50 | -0,09% | 424.561,00 |
| 03.04.2024 | 23,63 | 23,74 | 23,38 | 23,52 | -1,01% | 467.188,00 |
| 02.04.2024 | 24,16 | 24,28 | 23,62 | 23,76 | -2,66% | 481.348,00 |
| 01.04.2024 | 24,52 | 24,52 | 24,10 | 24,41 | -0,25% | 286.355,00 |
| 28.03.2024 | 24,33 | 24,51 | 24,33 | 24,47 | 0,87% | 472.042,00 |
| 27.03.2024 | 24,01 | 24,28 | 23,93 | 24,26 | 0,71% | 380.242,00 |
| 26.03.2024 | 23,94 | 24,13 | 23,86 | 24,09 | 0,75% | 340.229,00 |
| 25.03.2024 | 24,16 | 24,24 | 23,89 | 23,91 | -0,87% | 527.891,00 |
| 22.03.2024 | 24,64 | 24,64 | 24,09 | 24,12 | -1,63% | 590.544,00 |
| 21.03.2024 | 24,57 | 24,77 | 24,30 | 24,52 | 0,29% | 593.422,00 |
| 20.03.2024 | 24,37 | 24,60 | 24,28 | 24,45 | -0,04% | 405.648,00 |
| 19.03.2024 | 24,50 | 24,73 | 24,33 | 24,46 | -0,08% | 275.226,00 |
| 18.03.2024 | 24,43 | 24,71 | 24,27 | 24,48 | -0,29% | 637.069,00 |
| 15.03.2024 | 23,69 | 24,68 | 23,69 | 24,55 | 3,32% | 1.741.880,00 |
| 14.03.2024 | 23,88 | 23,89 | 23,41 | 23,76 | -0,83% | 669.074,00 |
| 13.03.2024 | 24,14 | 24,38 | 23,91 | 23,96 | -1,11% | 405.622,00 |
| 12.03.2024 | 24,31 | 24,31 | 24,00 | 24,23 | -0,62% | 286.162,00 |
| 11.03.2024 | 24,21 | 24,52 | 24,10 | 24,38 | 0,41% | 272.206,00 |
| 08.03.2024 | 24,15 | 24,45 | 24,02 | 24,28 | 0,66% | 288.666,00 |
| 07.03.2024 | 24,06 | 24,35 | 23,96 | 24,12 | -0,29% | 277.281,00 |
| 06.03.2024 | 24,39 | 24,39 | 24,12 | 24,19 | 0,04% | 355.419,00 |
| 05.03.2024 | 25,25 | 25,27 | 24,13 | 24,18 | -4,46% | 1.115.513,00 |
| 04.03.2024 | 24,63 | 25,32 | 24,63 | 25,31 | 2,59% | 902.627,00 |
| 01.03.2024 | 24,14 | 24,68 | 23,82 | 24,67 | 2,03% | 1.220.687,00 |
| 29.02.2024 | 23,88 | 24,20 | 23,68 | 24,18 | 2,54% | 957.688,00 |
| 28.02.2024 | 23,23 | 23,65 | 23,14 | 23,58 | 0,94% | 334.600,00 |
| 27.02.2024 | 23,50 | 23,63 | 23,27 | 23,36 | 0,04% | 342.048,00 |
| 26.02.2024 | 23,51 | 23,65 | 23,28 | 23,35 | -1,23% | 345.697,00 |
| 23.02.2024 | 23,83 | 23,93 | 23,61 | 23,64 | -0,42% | 256.673,00 |
| 22.02.2024 | 23,74 | 23,76 | 23,42 | 23,74 | -0,46% | 462.440,00 |
| 21.02.2024 | 23,87 | 23,96 | 23,68 | 23,85 | 0,29% | 322.325,00 |
| 20.02.2024 | 23,54 | 23,88 | 23,45 | 23,78 | 0,98% | 572.117,00 |
| 16.02.2024 | 23,17 | 23,71 | 23,12 | 23,55 | 0,17% | 484.935,00 |
| 15.02.2024 | 23,31 | 24,12 | 23,17 | 23,51 | 2,40% | 773.888,00 |
| 14.02.2024 | 23,12 | 23,14 | 22,84 | 22,96 | 0,17% | 460.720,00 |
| 13.02.2024 | 22,53 | 22,95 | 22,46 | 22,92 | -0,91% | 721.241,00 |
| 12.02.2024 | 23,18 | 23,32 | 23,11 | 23,13 | 0,13% | 380.690,00 |
| 09.02.2024 | 22,95 | 23,12 | 22,64 | 23,10 | 0,70% | 388.252,00 |
| 08.02.2024 | 22,84 | 23,11 | 22,74 | 22,94 | 0,22% | 335.616,00 |
| 07.02.2024 | 23,12 | 23,12 | 22,83 | 22,89 | -0,95% | 349.363,00 |
| 06.02.2024 | 22,84 | 23,26 | 22,77 | 23,11 | 0,70% | 465.883,00 |
| 05.02.2024 | 23,09 | 23,20 | 22,87 | 22,95 | -2,26% | 512.196,00 |
| 02.02.2024 | 23,70 | 23,72 | 23,30 | 23,48 | -2,25% | 513.249,00 |
| 01.02.2024 | 23,39 | 24,06 | 23,25 | 24,02 | 2,61% | 673.889,00 |
| 31.01.2024 | 23,85 | 23,92 | 23,40 | 23,41 | -1,22% | 550.263,00 |
| 30.01.2024 | 23,88 | 24,02 | 23,62 | 23,70 | -1,17% | 256.379,00 |
| 29.01.2024 | 23,62 | 24,00 | 23,37 | 23,98 | 1,35% | 459.631,00 |