1,805€
Echtzeit-Aktienkurs Franklin Street Properties Corp.
Bid:
Ask:
Aktienkurse zur Franklin Street Properties Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,76 | 1,81 | 1,76 | 1,80 | -0,55% | - |
| 06.05.2024 | 1,80 | 1,81 | 1,77 | 1,81 | 1,12% | - |
| 03.05.2024 | 1,74 | 1,81 | 1,74 | 1,79 | 0,56% | - |
| 02.05.2024 | 1,79 | 1,81 | 1,76 | 1,78 | 0,85% | - |
| 30.04.2024 | 1,79 | 1,83 | 1,76 | 1,76 | -3,56% | - |
| 29.04.2024 | 1,86 | 1,91 | 1,83 | 1,83 | -1,08% | - |
| 26.04.2024 | 1,87 | 1,89 | 1,85 | 1,85 | -1,07% | - |
| 25.04.2024 | 1,87 | 1,92 | 1,83 | 1,87 | -2,36% | - |
| 24.04.2024 | 1,91 | 1,94 | 1,89 | 1,91 | -0,78% | - |
| 23.04.2024 | 1,76 | 1,93 | 1,75 | 1,93 | 8,76% | - |
| 22.04.2024 | 1,78 | 1,80 | 1,77 | 1,77 | 0,28% | - |
| 19.04.2024 | 1,76 | 1,78 | 1,74 | 1,77 | 0,57% | - |
| 18.04.2024 | 1,78 | 1,81 | 1,76 | 1,76 | -2,23% | - |
| 17.04.2024 | 1,82 | 1,84 | 1,78 | 1,80 | -2,18% | - |
| 16.04.2024 | 1,86 | 1,89 | 1,82 | 1,84 | -1,08% | - |
| 15.04.2024 | 1,93 | 1,97 | 1,86 | 1,86 | -5,60% | - |
| 12.04.2024 | 1,96 | 2,00 | 1,90 | 1,97 | 2,34% | - |
| 11.04.2024 | 1,96 | 1,99 | 1,92 | 1,92 | -1,54% | - |
| 10.04.2024 | 2,02 | 2,02 | 1,94 | 1,95 | -2,26% | - |
| 09.04.2024 | 1,98 | 2,03 | 1,96 | 2,00 | 1,53% | - |
| 08.04.2024 | 1,94 | 1,99 | 1,94 | 1,97 | 1,03% | - |
| 05.04.2024 | 1,93 | 1,99 | 1,93 | 1,95 | -1,02% | - |
| 04.04.2024 | 1,95 | 2,01 | 1,95 | 1,97 | -1,01% | - |
| 03.04.2024 | 1,99 | 2,01 | 1,97 | 1,99 | 0,00% | - |
| 02.04.2024 | 2,06 | 2,08 | 1,97 | 1,99 | -8,94% | - |
| 28.03.2024 | 2,06 | 2,31 | 2,06 | 2,18 | 23,65% | - |
| 27.03.2024 | 2,03 | 2,08 | 1,76 | 1,76 | -17,81% | - |
| 26.03.2024 | 1,99 | 2,27 | 1,99 | 2,15 | 21,67% | - |
| 25.03.2024 | 2,00 | 2,06 | 1,76 | 1,76 | 0,00% | - |
| 22.03.2024 | 2,06 | 2,12 | 1,76 | 1,76 | -14,00% | - |
| 21.03.2024 | 2,00 | 2,10 | 2,00 | 2,05 | 2,76% | - |
| 20.03.2024 | 1,97 | 2,01 | 1,96 | 2,00 | -0,25% | - |
| 19.03.2024 | 1,95 | 2,00 | 1,64 | 2,00 | 28,21% | - |
| 18.03.2024 | 2,01 | 2,02 | 1,56 | 1,56 | -22,39% | - |
| 15.03.2024 | 1,99 | 2,03 | 1,97 | 2,01 | 22,56% | - |
| 14.03.2024 | 2,05 | 2,05 | 1,63 | 1,64 | -20,58% | - |
| 13.03.2024 | 1,99 | 2,07 | 1,98 | 2,07 | 0,00% | - |
| 12.03.2024 | 2,06 | 2,09 | 2,02 | 2,07 | -1,20% | - |
| 11.03.2024 | 2,09 | 2,10 | 2,06 | 2,09 | 0,48% | - |
| 08.03.2024 | 2,10 | 2,12 | 2,06 | 2,08 | -0,95% | - |
| 07.03.2024 | 2,10 | 2,14 | 2,09 | 2,10 | -0,94% | - |
| 06.03.2024 | 2,12 | 2,17 | 2,10 | 2,12 | -0,47% | - |
| 05.03.2024 | 2,19 | 2,20 | 2,11 | 2,13 | -2,29% | - |
| 04.03.2024 | 2,16 | 2,20 | 2,11 | 2,18 | 0,46% | - |
| 01.03.2024 | 2,20 | 2,21 | 2,15 | 2,17 | -1,36% | - |
| 29.02.2024 | 2,16 | 2,23 | 2,12 | 2,20 | 2,33% | - |
| 28.02.2024 | 2,22 | 2,22 | 2,12 | 2,15 | -3,15% | - |
| 27.02.2024 | 2,07 | 2,28 | 2,05 | 2,22 | 7,77% | - |
| 26.02.2024 | 2,17 | 2,18 | 2,06 | 2,06 | -4,63% | 4.650,00 |
| 23.02.2024 | 2,10 | 2,19 | 2,10 | 2,16 | 0,93% | - |
| 22.02.2024 | 2,16 | 2,20 | 2,13 | 2,14 | -2,73% | - |
| 21.02.2024 | 2,16 | 2,20 | 2,16 | 2,20 | 0,46% | - |
| 20.02.2024 | 2,20 | 2,20 | 2,16 | 2,19 | -0,45% | - |
| 19.02.2024 | 2,19 | 2,20 | 2,18 | 2,20 | 0,46% | - |
| 16.02.2024 | 2,20 | 2,22 | 2,17 | 2,19 | -0,45% | - |
| 15.02.2024 | 2,10 | 2,20 | 2,05 | 2,20 | 3,77% | - |
| 14.02.2024 | 2,14 | 2,16 | 2,10 | 2,12 | 0,00% | - |
| 13.02.2024 | 2,15 | 2,16 | 2,04 | 2,12 | -2,30% | - |
| 12.02.2024 | 2,12 | 2,20 | 2,12 | 2,17 | 1,40% | - |
| 09.02.2024 | 2,16 | 2,17 | 2,12 | 2,14 | -0,93% | - |
| 08.02.2024 | 2,16 | 2,22 | 2,13 | 2,16 | -1,37% | - |
| 07.02.2024 | 2,22 | 2,22 | 2,14 | 2,19 | -0,45% | - |
| 06.02.2024 | 2,24 | 2,30 | 2,19 | 2,20 | -2,65% | - |
| 05.02.2024 | 2,26 | 2,29 | 2,22 | 2,26 | -0,44% | - |
| 02.02.2024 | 2,24 | 2,31 | 2,24 | 2,27 | -0,87% | - |
| 01.02.2024 | 2,24 | 2,30 | 2,21 | 2,29 | 0,88% | - |
| 31.01.2024 | 2,27 | 2,32 | 2,24 | 2,27 | -0,44% | - |
| 30.01.2024 | 2,30 | 2,30 | 2,24 | 2,28 | -0,87% | - |
| 29.01.2024 | 2,24 | 2,32 | 2,24 | 2,30 | 0,44% | - |
| 26.01.2024 | 2,27 | 2,29 | 2,25 | 2,29 | 0,44% | - |
| 25.01.2024 | 2,22 | 2,30 | 2,22 | 2,28 | 0,88% | - |
| 24.01.2024 | 2,29 | 2,30 | 2,24 | 2,26 | -1,31% | - |
| 23.01.2024 | 2,26 | 2,36 | 2,26 | 2,29 | -0,87% | - |
| 22.01.2024 | 2,24 | 2,33 | 2,24 | 2,31 | 1,76% | - |
| 19.01.2024 | 2,29 | 2,33 | 2,26 | 2,27 | -1,73% | - |
| 18.01.2024 | 2,33 | 2,34 | 2,29 | 2,31 | -0,43% | - |
| 17.01.2024 | 2,34 | 2,37 | 2,28 | 2,32 | -1,69% | - |
| 16.01.2024 | 2,38 | 2,43 | 2,33 | 2,36 | -2,07% | - |
| 15.01.2024 | 2,41 | 2,41 | 2,39 | 2,41 | 0,42% | - |
| 12.01.2024 | 2,40 | 2,46 | 2,37 | 2,40 | -0,41% | - |
| 11.01.2024 | 2,36 | 2,43 | 2,35 | 2,41 | 0,84% | - |
| 10.01.2024 | 2,37 | 2,49 | 2,32 | 2,39 | 0,84% | - |
| 09.01.2024 | 2,42 | 2,47 | 2,35 | 2,37 | -2,87% | - |
| 08.01.2024 | 2,35 | 2,48 | 2,32 | 2,44 | 3,39% | - |
| 05.01.2024 | 2,43 | 2,43 | 2,35 | 2,36 | -2,88% | - |
| 04.01.2024 | 2,30 | 2,44 | 2,30 | 2,43 | 4,29% | - |
| 03.01.2024 | 2,34 | 2,38 | 2,30 | 2,33 | -1,69% | - |
| 02.01.2024 | 2,28 | 2,46 | 2,25 | 2,37 | 2,60% | - |
| 29.12.2023 | 2,32 | 2,32 | 2,31 | 2,31 | 0,00% | - |
| 28.12.2023 | 2,30 | 2,33 | 2,27 | 2,31 | 0,87% | - |
| 27.12.2023 | 2,32 | 2,32 | 2,28 | 2,29 | -0,43% | - |
| 22.12.2023 | 2,32 | 2,39 | 2,26 | 2,30 | -1,29% | - |
| 21.12.2023 | 2,32 | 2,33 | 2,28 | 2,33 | 0,87% | 900,00 |
| 20.12.2023 | 2,24 | 2,37 | 2,24 | 2,31 | 1,76% | - |
| 19.12.2023 | 2,24 | 2,32 | 2,24 | 2,27 | 2,25% | - |
| 18.12.2023 | 2,24 | 2,29 | 2,22 | 2,22 | -3,90% | - |
| 15.12.2023 | 2,32 | 2,40 | 2,28 | 2,31 | -0,43% | - |
| 14.12.2023 | 2,34 | 2,39 | 2,27 | 2,32 | -0,43% | - |
| 13.12.2023 | 2,18 | 2,35 | 2,18 | 2,33 | 4,95% | - |
| 12.12.2023 | 2,30 | 2,30 | 2,21 | 2,22 | -3,06% | - |