2,006$
-1,68%
Echtzeit-Aktienkurs Franklin Street Properties Corp
Bid:
Ask:
Aktienkurse zur Franklin Street Properties Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,02 | 2,03 | 1,95 | 2,00 | -1,96% | 286.646,00 |
| 24.04.2024 | 2,05 | 2,07 | 2,02 | 2,04 | -1,45% | 217.611,00 |
| 23.04.2024 | 1,89 | 2,07 | 1,89 | 2,07 | 10,70% | 520.757,00 |
| 22.04.2024 | 1,88 | 1,92 | 1,87 | 1,87 | -0,53% | 387.368,00 |
| 19.04.2024 | 1,85 | 1,90 | 1,85 | 1,88 | 1,08% | 332.969,00 |
| 18.04.2024 | 1,91 | 1,93 | 1,86 | 1,86 | -2,11% | 277.867,00 |
| 17.04.2024 | 1,94 | 1,95 | 1,89 | 1,90 | -1,55% | 452.281,00 |
| 16.04.2024 | 1,98 | 1,98 | 1,93 | 1,93 | -2,03% | 289.338,00 |
| 15.04.2024 | 2,08 | 2,08 | 1,97 | 1,97 | -5,74% | 477.634,00 |
| 12.04.2024 | 2,07 | 2,14 | 2,02 | 2,09 | 0,00% | 390.324,00 |
| 11.04.2024 | 2,12 | 2,12 | 2,08 | 2,09 | -0,48% | 295.404,00 |
| 10.04.2024 | 2,15 | 2,15 | 2,08 | 2,10 | -4,11% | 569.904,00 |
| 09.04.2024 | 2,15 | 2,19 | 2,15 | 2,19 | 1,39% | 477.610,00 |
| 08.04.2024 | 2,13 | 2,16 | 2,12 | 2,16 | 2,86% | 469.151,00 |
| 05.04.2024 | 2,11 | 2,15 | 2,09 | 2,10 | -0,94% | 259.681,00 |
| 04.04.2024 | 2,17 | 2,20 | 2,10 | 2,12 | -0,93% | 337.407,00 |
| 03.04.2024 | 2,13 | 2,17 | 2,12 | 2,14 | 0,00% | 218.002,00 |
| 02.04.2024 | 2,19 | 2,19 | 2,12 | 2,14 | -3,60% | 324.461,00 |
| 01.04.2024 | 2,26 | 2,28 | 2,20 | 2,22 | -2,20% | 321.454,00 |
| 28.03.2024 | 2,26 | 2,31 | 2,25 | 2,27 | 0,44% | 359.839,00 |
| 27.03.2024 | 2,20 | 2,26 | 2,19 | 2,26 | 3,67% | 771.465,00 |
| 26.03.2024 | 2,19 | 2,21 | 2,18 | 2,18 | -0,46% | 541.660,00 |
| 25.03.2024 | 2,21 | 2,22 | 2,18 | 2,19 | -0,45% | 404.600,00 |
| 22.03.2024 | 2,30 | 2,30 | 2,17 | 2,20 | -3,51% | 357.712,00 |
| 21.03.2024 | 2,21 | 2,28 | 2,18 | 2,28 | 4,59% | 692.181,00 |
| 20.03.2024 | 2,17 | 2,18 | 2,13 | 2,18 | 0,46% | 1.185.798,00 |
| 19.03.2024 | 2,12 | 2,18 | 2,10 | 2,17 | 0,93% | 765.739,00 |
| 18.03.2024 | 2,17 | 2,18 | 2,14 | 2,15 | -0,92% | 225.858,00 |
| 15.03.2024 | 2,17 | 2,21 | 2,13 | 2,17 | -0,91% | 869.477,00 |
| 14.03.2024 | 2,22 | 2,23 | 2,17 | 2,19 | -0,90% | 428.624,00 |
| 13.03.2024 | 2,23 | 2,25 | 2,20 | 2,21 | 0,00% | 339.587,00 |
| 12.03.2024 | 2,27 | 2,28 | 2,19 | 2,21 | -2,21% | 318.428,00 |
| 11.03.2024 | 2,28 | 2,29 | 2,25 | 2,26 | -1,31% | 285.248,00 |
| 08.03.2024 | 2,32 | 2,33 | 2,26 | 2,29 | 0,00% | 371.435,00 |
| 07.03.2024 | 2,33 | 2,36 | 2,29 | 2,29 | -1,72% | 469.998,00 |
| 06.03.2024 | 2,34 | 2,37 | 2,29 | 2,33 | 1,30% | 344.436,00 |
| 05.03.2024 | 2,35 | 2,38 | 2,29 | 2,30 | -3,36% | 635.380,00 |
| 04.03.2024 | 2,36 | 2,38 | 2,30 | 2,38 | 0,00% | 434.078,00 |
| 01.03.2024 | 2,38 | 2,40 | 2,32 | 2,38 | 0,42% | 687.297,00 |
| 29.02.2024 | 2,35 | 2,41 | 2,29 | 2,37 | 2,60% | 1.174.520,00 |
| 28.02.2024 | 2,39 | 2,39 | 2,30 | 2,31 | -3,75% | 705.639,00 |
| 27.02.2024 | 2,29 | 2,47 | 2,26 | 2,40 | 6,19% | 1.724.558,00 |
| 26.02.2024 | 2,32 | 2,34 | 2,22 | 2,26 | -3,83% | 507.121,00 |
| 23.02.2024 | 2,32 | 2,37 | 2,31 | 2,35 | 1,73% | 417.659,00 |
| 22.02.2024 | 2,37 | 2,37 | 2,31 | 2,31 | -2,94% | 226.232,00 |
| 21.02.2024 | 2,36 | 2,38 | 2,32 | 2,38 | 0,00% | 277.779,00 |
| 20.02.2024 | 2,36 | 2,38 | 2,33 | 2,38 | 0,85% | 257.687,00 |
| 16.02.2024 | 2,34 | 2,40 | 2,34 | 2,36 | 0,00% | 732.265,00 |
| 15.02.2024 | 2,23 | 2,37 | 2,23 | 2,36 | 3,06% | 803.887,00 |
| 14.02.2024 | 2,26 | 2,31 | 2,26 | 2,29 | 0,44% | 274.374,00 |
| 13.02.2024 | 2,20 | 2,29 | 2,17 | 2,28 | -1,30% | 841.664,00 |
| 12.02.2024 | 2,30 | 2,37 | 2,29 | 2,31 | -0,43% | 570.197,00 |
| 09.02.2024 | 2,31 | 2,35 | 2,27 | 2,32 | 0,00% | 345.665,00 |
| 08.02.2024 | 2,35 | 2,39 | 2,30 | 2,32 | -2,11% | 795.598,00 |
| 07.02.2024 | 2,37 | 2,39 | 2,30 | 2,37 | -0,42% | 458.521,00 |
| 06.02.2024 | 2,44 | 2,45 | 2,35 | 2,38 | -2,86% | 637.645,00 |
| 05.02.2024 | 2,45 | 2,45 | 2,38 | 2,45 | -0,41% | 504.958,00 |
| 02.02.2024 | 2,46 | 2,48 | 2,42 | 2,46 | -0,81% | 579.715,00 |
| 01.02.2024 | 2,46 | 2,51 | 2,39 | 2,48 | 0,81% | 563.480,00 |
| 31.01.2024 | 2,48 | 2,52 | 2,42 | 2,46 | 0,00% | 871.356,00 |
| 30.01.2024 | 2,48 | 2,50 | 2,43 | 2,46 | -1,20% | 343.897,00 |
| 29.01.2024 | 2,44 | 2,51 | 2,44 | 2,49 | 1,22% | 377.020,00 |
| 26.01.2024 | 2,49 | 2,49 | 2,45 | 2,46 | 0,00% | 382.190,00 |
| 25.01.2024 | 2,47 | 2,50 | 2,46 | 2,46 | 0,00% | 281.457,00 |
| 24.01.2024 | 2,51 | 2,51 | 2,42 | 2,46 | -1,20% | 487.780,00 |
| 23.01.2024 | 2,55 | 2,58 | 2,44 | 2,49 | -0,40% | 372.796,00 |
| 22.01.2024 | 2,49 | 2,54 | 2,47 | 2,50 | 0,40% | 813.948,00 |
| 19.01.2024 | 2,49 | 2,53 | 2,46 | 2,49 | -0,40% | 498.807,00 |
| 18.01.2024 | 2,57 | 2,57 | 2,49 | 2,50 | -1,57% | 440.479,00 |
| 17.01.2024 | 2,54 | 2,54 | 2,47 | 2,54 | -1,17% | 635.541,00 |
| 16.01.2024 | 2,62 | 2,62 | 2,53 | 2,57 | -2,65% | 521.495,00 |
| 12.01.2024 | 2,70 | 2,70 | 2,60 | 2,64 | -0,75% | 807.218,00 |
| 11.01.2024 | 2,62 | 2,67 | 2,56 | 2,66 | 1,53% | 779.602,00 |
| 10.01.2024 | 2,62 | 2,63 | 2,53 | 2,62 | 0,77% | 870.913,00 |
| 09.01.2024 | 2,64 | 2,66 | 2,58 | 2,60 | -3,35% | 818.790,00 |
| 08.01.2024 | 2,56 | 2,72 | 2,55 | 2,69 | 4,26% | 775.487,00 |
| 05.01.2024 | 2,65 | 2,67 | 2,57 | 2,58 | -2,27% | 479.997,00 |
| 04.01.2024 | 2,54 | 2,68 | 2,53 | 2,64 | 3,53% | 531.224,00 |
| 03.01.2024 | 2,57 | 2,59 | 2,50 | 2,55 | -1,54% | 377.548,00 |
| 02.01.2024 | 2,55 | 2,70 | 2,52 | 2,59 | 1,17% | 532.831,00 |
| 29.12.2023 | 2,57 | 2,61 | 2,54 | 2,56 | 0,00% | 467.010,00 |
| 28.12.2023 | 2,53 | 2,59 | 2,51 | 2,56 | 0,00% | 548.809,00 |
| 27.12.2023 | 2,54 | 2,57 | 2,53 | 2,56 | 0,00% | 369.956,00 |
| 26.12.2023 | 2,56 | 2,59 | 2,50 | 2,56 | 0,39% | 249.295,00 |
| 22.12.2023 | 2,58 | 2,64 | 2,49 | 2,55 | 0,00% | 587.501,00 |
| 21.12.2023 | 2,53 | 2,57 | 2,52 | 2,55 | 0,79% | 559.339,00 |
| 20.12.2023 | 2,51 | 2,60 | 2,51 | 2,53 | 1,61% | 630.678,00 |
| 19.12.2023 | 2,48 | 2,55 | 2,47 | 2,49 | 0,40% | 443.714,00 |
| 18.12.2023 | 2,49 | 2,51 | 2,44 | 2,48 | -0,40% | 561.688,00 |
| 15.12.2023 | 2,59 | 2,60 | 2,47 | 2,49 | -2,73% | 1.020.553,00 |
| 14.12.2023 | 2,56 | 2,64 | 2,50 | 2,56 | 1,19% | 797.520,00 |
| 13.12.2023 | 2,38 | 2,56 | 2,36 | 2,53 | 6,30% | 389.605,00 |
| 12.12.2023 | 2,46 | 2,46 | 2,38 | 2,38 | -3,25% | 451.915,00 |
| 11.12.2023 | 2,45 | 2,47 | 2,42 | 2,46 | -1,20% | 322.294,00 |
| 08.12.2023 | 2,46 | 2,56 | 2,46 | 2,49 | 0,00% | 357.230,00 |
| 07.12.2023 | 2,55 | 2,58 | 2,43 | 2,49 | -1,58% | 464.969,00 |
| 06.12.2023 | 2,58 | 2,64 | 2,53 | 2,53 | -0,78% | 364.050,00 |
| 05.12.2023 | 2,59 | 2,59 | 2,48 | 2,55 | -1,54% | 456.222,00 |
| 04.12.2023 | 2,52 | 2,62 | 2,49 | 2,59 | 1,57% | 487.488,00 |
| 01.12.2023 | 2,47 | 2,58 | 2,40 | 2,55 | 3,66% | 468.911,00 |