23,440$
-0,17%
Echtzeit-Aktienkurs Four Corners Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,67 | 23,75 | 23,38 | 23,44 | -0,17% | 66.203,00 |
| 25.04.2024 | 23,44 | 23,59 | 23,31 | 23,48 | -0,55% | 285.071,00 |
| 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% | 329.204,00 |
| 22.04.2024 | 23,05 | 23,43 | 22,89 | 23,28 | 1,09% | 431.540,00 |
| 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% | 818.601,00 |
| 17.04.2024 | 22,72 | 22,87 | 22,38 | 22,57 | -0,75% | 693.129,00 |
| 16.04.2024 | 23,18 | 23,42 | 22,65 | 22,74 | -2,19% | 1.420.212,00 |
| 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% | 444.545,00 |
| 10.04.2024 | 23,60 | 23,68 | 22,96 | 23,32 | -3,99% | 500.250,00 |
| 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% | 249.704,00 |
| 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% | 467.145,00 |
| 02.04.2024 | 24,16 | 24,28 | 23,62 | 23,76 | -2,66% | 480.859,00 |
| 01.04.2024 | 24,52 | 24,52 | 24,10 | 24,41 | -0,25% | 286.328,00 |
| 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% | 379.594,00 |
| 26.03.2024 | 23,94 | 24,13 | 23,86 | 24,09 | 0,75% | 340.198,00 |
| 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% | 592.995,00 |
| 20.03.2024 | 24,37 | 24,60 | 24,28 | 24,45 | -0,04% | 404.500,00 |
| 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% | 636.878,00 |
| 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% | 669.069,00 |
| 13.03.2024 | 24,14 | 24,38 | 23,91 | 23,96 | -1,11% | 405.065,00 |
| 12.03.2024 | 24,31 | 24,31 | 24,00 | 24,23 | -0,62% | 286.160,00 |
| 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% | 271.425,00 |
| 06.03.2024 | 24,39 | 24,39 | 24,12 | 24,19 | 0,04% | 353.693,00 |
| 05.03.2024 | 25,25 | 25,27 | 24,13 | 24,18 | -4,46% | 1.112.203,00 |
| 04.03.2024 | 24,63 | 25,32 | 24,63 | 25,31 | 2,59% | 901.141,00 |
| 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% | 957.237,00 |
| 28.02.2024 | 23,23 | 23,65 | 23,14 | 23,58 | 0,94% | 334.556,00 |
| 27.02.2024 | 23,50 | 23,63 | 23,27 | 23,36 | 0,04% | 341.895,00 |
| 26.02.2024 | 23,51 | 23,65 | 23,28 | 23,35 | -1,23% | 345.686,00 |
| 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% | 457.365,00 |
| 21.02.2024 | 23,87 | 23,96 | 23,68 | 23,85 | 0,29% | 322.045,00 |
| 20.02.2024 | 23,54 | 23,88 | 23,45 | 23,78 | 0,98% | 571.641,00 |
| 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% | 769.664,00 |
| 14.02.2024 | 23,12 | 23,14 | 22,84 | 22,96 | 0,17% | 460.717,00 |
| 13.02.2024 | 22,53 | 22,95 | 22,46 | 22,92 | -0,91% | 717.982,00 |
| 12.02.2024 | 23,18 | 23,32 | 23,11 | 23,13 | 0,13% | 380.169,00 |
| 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% | 324.556,00 |
| 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% | 465.882,00 |
| 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% | 673.636,00 |
| 31.01.2024 | 23,85 | 23,92 | 23,40 | 23,41 | -1,22% | 537.166,00 |
| 30.01.2024 | 23,88 | 24,02 | 23,62 | 23,70 | -1,17% | 256.319,00 |
| 29.01.2024 | 23,62 | 24,00 | 23,37 | 23,98 | 1,35% | 459.631,00 |
| 26.01.2024 | 23,87 | 23,96 | 23,59 | 23,66 | -0,38% | 366.522,00 |
| 25.01.2024 | 23,82 | 23,85 | 23,59 | 23,75 | 1,15% | 346.399,00 |
| 24.01.2024 | 24,37 | 24,37 | 23,44 | 23,48 | -2,53% | 571.193,00 |
| 23.01.2024 | 24,47 | 24,62 | 24,00 | 24,09 | -0,82% | 374.180,00 |
| 22.01.2024 | 24,29 | 24,66 | 24,23 | 24,29 | 0,62% | 563.259,00 |
| 19.01.2024 | 24,08 | 24,34 | 23,79 | 24,14 | 0,46% | 522.630,00 |
| 18.01.2024 | 24,26 | 24,26 | 23,84 | 24,03 | -0,83% | 418.837,00 |
| 17.01.2024 | 24,33 | 24,57 | 23,92 | 24,23 | -1,58% | 526.119,00 |
| 16.01.2024 | 25,00 | 25,08 | 24,53 | 24,62 | -2,22% | 585.322,00 |
| 12.01.2024 | 25,49 | 25,64 | 25,03 | 25,18 | -0,08% | 336.533,00 |
| 11.01.2024 | 25,13 | 25,25 | 24,93 | 25,20 | -0,08% | 541.719,00 |
| 10.01.2024 | 25,33 | 25,46 | 25,15 | 25,22 | -0,47% | 443.955,00 |
| 09.01.2024 | 25,04 | 25,54 | 25,00 | 25,34 | 0,04% | 677.471,00 |
| 08.01.2024 | 25,07 | 25,43 | 25,00 | 25,33 | 1,24% | 498.130,00 |
| 05.01.2024 | 24,86 | 25,18 | 24,84 | 25,02 | -0,08% | 397.874,00 |
| 04.01.2024 | 24,97 | 25,17 | 24,75 | 25,04 | 0,28% | 588.800,00 |
| 03.01.2024 | 25,49 | 25,49 | 24,91 | 24,97 | -2,42% | 552.714,00 |
| 02.01.2024 | 25,25 | 25,83 | 25,22 | 25,59 | 1,15% | 598.176,00 |
| 29.12.2023 | 25,39 | 25,46 | 25,25 | 25,30 | -0,82% | 606.290,00 |
| 28.12.2023 | 25,24 | 25,62 | 25,11 | 25,51 | -0,78% | 514.557,00 |
| 27.12.2023 | 25,69 | 25,81 | 25,53 | 25,71 | 0,39% | 412.018,00 |
| 26.12.2023 | 25,41 | 25,76 | 25,33 | 25,61 | 1,11% | 619.294,00 |
| 22.12.2023 | 25,29 | 25,50 | 25,11 | 25,33 | 0,52% | 969.487,00 |
| 21.12.2023 | 25,30 | 25,41 | 25,06 | 25,20 | 0,08% | 602.436,00 |
| 20.12.2023 | 25,07 | 25,69 | 25,06 | 25,18 | 0,80% | 796.930,00 |
| 19.12.2023 | 25,03 | 25,27 | 24,97 | 24,98 | 0,28% | 722.534,00 |
| 18.12.2023 | 25,06 | 25,10 | 24,64 | 24,91 | -0,28% | 1.211.277,00 |
| 15.12.2023 | 25,11 | 25,42 | 24,94 | 24,98 | -1,38% | 2.011.366,00 |
| 14.12.2023 | 25,40 | 25,60 | 25,17 | 25,33 | 1,32% | 849.918,00 |
| 13.12.2023 | 24,24 | 25,18 | 24,11 | 25,00 | 2,97% | 801.360,00 |
| 12.12.2023 | 24,44 | 24,50 | 24,20 | 24,28 | -0,25% | 428.907,00 |
| 11.12.2023 | 24,14 | 24,38 | 23,87 | 24,34 | 0,50% | 1.410.414,00 |
| 08.12.2023 | 25,04 | 25,40 | 24,18 | 24,22 | -3,70% | 1.333.237,00 |
| 07.12.2023 | 24,79 | 25,20 | 24,71 | 25,15 | 1,41% | 1.194.290,00 |
| 06.12.2023 | 24,53 | 24,83 | 24,30 | 24,80 | 1,81% | 2.180.449,00 |
| 05.12.2023 | 24,41 | 24,46 | 24,24 | 24,36 | -0,25% | 796.770,00 |
| 04.12.2023 | 23,74 | 24,49 | 23,74 | 24,42 | 2,69% | 862.353,00 |