Echtzeit-Aktienkurs Four Corners Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,37 | 27,61 | 27,03 | 27,06 | -2,13% | - |
| 25.02.2021 | 28,11 | 28,18 | 0,00 | 27,65 | -0,50% | - |
| 24.02.2021 | 27,95 | 28,18 | 27,70 | 27,79 | -0,34% | - |
| 23.02.2021 | 27,94 | 28,04 | 0,00 | 27,89 | 0,29% | - |
| 22.02.2021 | 27,63 | 27,93 | 27,44 | 27,81 | 1,50% | - |
| 19.02.2021 | 26,88 | 27,68 | 26,86 | 27,40 | 2,24% | - |
| 18.02.2021 | 28,06 | 28,06 | 0,00 | 26,80 | -3,72% | - |
| 17.02.2021 | 27,52 | 27,92 | 27,30 | 27,83 | 1,37% | - |
| 16.02.2021 | 27,63 | 27,66 | 27,24 | 27,46 | -0,72% | - |
| 12.02.2021 | 27,52 | 27,74 | 27,43 | 27,66 | -0,34% | - |
| 11.02.2021 | 28,20 | 28,25 | 27,65 | 27,75 | -0,63% | - |
| 10.02.2021 | 28,25 | 28,37 | 27,69 | 27,93 | 0,56% | - |
| 09.02.2021 | 27,56 | 28,21 | 27,47 | 27,77 | 0,13% | - |
| 08.02.2021 | 27,68 | 27,82 | 27,54 | 27,74 | 0,07% | - |
| 05.02.2021 | 27,54 | 27,82 | 27,28 | 27,72 | 0,20% | - |
| 04.02.2021 | 27,76 | 27,97 | 27,06 | 27,66 | 0,22% | - |
| 03.02.2021 | 27,29 | 27,82 | 27,10 | 27,60 | 0,93% | - |
| 02.02.2021 | 27,70 | 27,89 | 27,31 | 27,35 | 0,00% | - |
| 01.02.2021 | 26,63 | 27,50 | 0,00 | 27,35 | 3,78% | - |
| 29.01.2021 | 27,00 | 27,25 | 25,93 | 26,35 | -2,26% | - |
| 28.01.2021 | 26,44 | 27,48 | 0,00 | 26,96 | 4,29% | - |
| 27.01.2021 | 26,47 | 26,61 | 25,74 | 25,85 | -4,79% | - |
| 26.01.2021 | 27,53 | 27,63 | 27,08 | 27,15 | -0,11% | - |
| 25.01.2021 | 27,18 | 27,18 | 27,18 | 27,18 | -0,46% | - |
| 22.01.2021 | 27,21 | 27,42 | 27,16 | 27,31 | -0,40% | - |
| 21.01.2021 | 27,42 | 27,42 | 27,42 | 27,42 | -1,31% | - |
| 20.01.2021 | 28,00 | 28,35 | 27,65 | 27,78 | 0,65% | - |
| 19.01.2021 | 27,66 | 27,86 | 27,39 | 27,60 | -0,36% | - |
| 15.01.2021 | 27,46 | 28,27 | 27,44 | 27,70 | -0,18% | - |
| 14.01.2021 | 28,05 | 28,50 | 27,41 | 27,75 | -0,13% | - |
| 13.01.2021 | 27,47 | 27,95 | 27,41 | 27,79 | 0,31% | - |
| 12.01.2021 | 27,71 | 27,71 | 27,70 | 27,70 | -0,09% | - |
| 11.01.2021 | 28,09 | 28,09 | 27,61 | 27,73 | 0,31% | - |
| 08.01.2021 | 27,56 | 27,78 | 27,17 | 27,64 | 0,33% | - |
| 07.01.2021 | 27,80 | 27,94 | 27,27 | 27,55 | -1,78% | - |
| 06.01.2021 | 27,95 | 28,27 | 27,35 | 28,05 | -0,39% | - |
| 05.01.2021 | 28,51 | 28,57 | 27,70 | 28,16 | -1,24% | - |
| 04.01.2021 | 29,08 | 29,08 | 28,37 | 28,52 | -4,42% | - |
| 31.12.2020 | 29,39 | 30,41 | 29,36 | 29,84 | -0,88% | - |
| 30.12.2020 | 30,32 | 30,42 | 29,51 | 30,10 | 1,01% | - |
| 29.12.2020 | 29,84 | 29,99 | 29,55 | 29,80 | -2,90% | - |
| 28.12.2020 | 30,10 | 30,70 | 30,04 | 30,69 | -11,43% | - |
| 24.12.2020 | 29,56 | 34,65 | 28,84 | 34,65 | 18,12% | - |
| 23.12.2020 | 29,56 | 29,63 | 29,16 | 29,34 | 0,05% | - |
| 22.12.2020 | 28,91 | 29,61 | 28,72 | 29,32 | 2,61% | - |
| 21.12.2020 | 28,17 | 28,67 | 27,82 | 28,58 | -0,63% | - |
| 18.12.2020 | 29,45 | 29,57 | 28,32 | 28,76 | -4,01% | - |
| 17.12.2020 | 29,75 | 29,96 | 29,75 | 29,96 | 0,44% | - |
| 16.12.2020 | 29,92 | 30,17 | 29,52 | 29,83 | -0,17% | - |
| 15.12.2020 | 29,64 | 29,89 | 29,23 | 29,88 | 2,22% | - |
| 14.12.2020 | 29,71 | 29,78 | 29,09 | 29,23 | 0,40% | - |
| 11.12.2020 | 29,18 | 29,21 | 28,81 | 29,11 | 0,12% | - |
| 10.12.2020 | 29,11 | 29,27 | 28,85 | 29,08 | 0,09% | - |
| 09.12.2020 | 29,21 | 29,24 | 27,06 | 29,05 | 1,33% | - |
| 08.12.2020 | 28,96 | 29,44 | 28,67 | 28,67 | 2,91% | - |
| 07.12.2020 | 28,34 | 28,51 | 26,69 | 27,86 | -1,75% | - |
| 04.12.2020 | 28,97 | 29,15 | 28,24 | 28,36 | -0,25% | - |
| 03.12.2020 | 28,78 | 29,16 | 28,34 | 28,43 | 4,48% | - |
| 02.12.2020 | 28,33 | 29,14 | 26,51 | 27,21 | -4,14% | - |
| 01.12.2020 | 28,54 | 28,66 | 28,06 | 28,38 | 0,48% | - |
| 30.11.2020 | 28,01 | 31,25 | 27,94 | 28,25 | 0,11% | - |
| 27.11.2020 | 28,16 | 28,29 | 28,03 | 28,22 | -1,69% | - |
| 25.11.2020 | 28,90 | 29,17 | 28,17 | 28,70 | -1,10% | - |
| 24.11.2020 | 28,91 | 29,39 | 28,86 | 29,02 | 1,61% | - |
| 23.11.2020 | 28,53 | 29,05 | 28,48 | 28,56 | 1,40% | - |
| 20.11.2020 | 28,10 | 28,34 | 28,01 | 28,17 | 1,64% | - |
| 19.11.2020 | 27,55 | 27,72 | 27,55 | 27,71 | -2,00% | - |
| 18.11.2020 | 29,42 | 29,61 | 28,28 | 28,28 | -2,82% | - |
| 17.11.2020 | 28,83 | 29,45 | 28,82 | 29,10 | -1,51% | - |
| 16.11.2020 | 29,69 | 29,95 | 29,35 | 29,54 | 2,66% | - |
| 13.11.2020 | 28,58 | 28,88 | 28,39 | 28,78 | 2,24% | - |
| 12.11.2020 | 28,16 | 28,39 | 27,86 | 28,15 | -1,64% | - |
| 11.11.2020 | 28,18 | 28,99 | 27,92 | 28,62 | -0,26% | - |
| 10.11.2020 | 27,86 | 28,89 | 0,00 | 28,69 | 5,67% | - |
| 09.11.2020 | 28,51 | 28,80 | 27,12 | 27,15 | 8,19% | - |
| 06.11.2020 | 25,81 | 26,01 | 0,00 | 25,10 | -3,07% | - |
| 05.11.2020 | 26,28 | 26,55 | 25,74 | 25,89 | -0,52% | - |
| 04.11.2020 | 25,72 | 26,36 | 25,37 | 26,03 | 0,79% | - |
| 03.11.2020 | 26,00 | 26,37 | 25,50 | 25,82 | 0,72% | - |
| 02.11.2020 | 26,28 | 26,28 | 25,20 | 25,64 | 1,77% | - |
| 30.10.2020 | 25,33 | 25,62 | 24,95 | 25,19 | -1,16% | - |
| 29.10.2020 | 25,21 | 26,20 | 24,83 | 25,49 | 0,16% | - |
| 28.10.2020 | 26,12 | 26,18 | 25,31 | 25,45 | -5,18% | - |
| 27.10.2020 | 26,76 | 26,88 | 26,25 | 26,84 | 0,49% | - |
| 26.10.2020 | 26,80 | 26,87 | 26,24 | 26,71 | 0,15% | - |
| 23.10.2020 | 27,51 | 27,94 | 26,67 | 26,67 | -3,93% | - |
| 22.10.2020 | 27,07 | 27,76 | 26,95 | 27,76 | 2,76% | - |
| 21.10.2020 | 26,79 | 27,39 | 26,64 | 27,01 | -2,08% | - |
| 20.10.2020 | 27,08 | 27,59 | 26,87 | 27,59 | 3,49% | - |
| 19.10.2020 | 26,84 | 26,93 | 26,19 | 26,66 | -2,95% | - |
| 16.10.2020 | 26,95 | 27,47 | 26,83 | 27,47 | 0,75% | - |
| 15.10.2020 | 27,33 | 27,64 | 27,18 | 27,26 | -1,85% | - |
| 14.10.2020 | 27,69 | 27,82 | 27,07 | 27,78 | 0,31% | - |
| 13.10.2020 | 27,93 | 28,14 | 27,35 | 27,69 | -1,23% | - |
| 12.10.2020 | 27,97 | 28,17 | 27,81 | 28,04 | -0,12% | - |
| 09.10.2020 | 28,25 | 28,60 | 27,89 | 28,07 | -0,97% | - |
| 08.10.2020 | 28,14 | 28,62 | 27,81 | 28,35 | 1,67% | - |
| 07.10.2020 | 28,26 | 28,48 | 27,52 | 27,88 | -0,96% | - |
| 06.10.2020 | 27,64 | 28,69 | 27,51 | 28,15 | 3,00% | - |
| 05.10.2020 | 27,80 | 27,86 | 27,29 | 27,33 | 0,92% | - |