Echtzeit-Aktienkurs Franklin Street Properties Corp.
Bid:
Ask:
Aktienkurse zur Franklin Street Properties Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,49 | 1,55 | 1,48 | 1,52 | 0,66% | 383.142,00 |
| 16.04.2025 | 1,52 | 1,53 | 1,47 | 1,51 | 0,00% | 247.331,00 |
| 15.04.2025 | 1,49 | 1,53 | 1,47 | 1,51 | 0,67% | 183.889,00 |
| 14.04.2025 | 1,48 | 1,51 | 1,43 | 1,50 | 2,74% | 295.101,00 |
| 11.04.2025 | 1,45 | 1,47 | 1,36 | 1,46 | -0,68% | 407.346,00 |
| 10.04.2025 | 1,54 | 1,56 | 1,41 | 1,47 | -6,96% | 736.091,00 |
| 09.04.2025 | 1,55 | 1,62 | 1,45 | 1,58 | 1,28% | 795.518,00 |
| 08.04.2025 | 1,63 | 1,65 | 1,54 | 1,56 | -1,27% | 590.424,00 |
| 07.04.2025 | 1,65 | 1,69 | 1,53 | 1,58 | -7,06% | 763.564,00 |
| 04.04.2025 | 1,70 | 1,71 | 1,64 | 1,70 | -2,86% | 629.667,00 |
| 03.04.2025 | 1,73 | 1,78 | 1,70 | 1,75 | -3,31% | 568.773,00 |
| 02.04.2025 | 1,79 | 1,83 | 1,78 | 1,81 | -1,09% | 185.826,00 |
| 01.04.2025 | 1,77 | 1,84 | 1,75 | 1,83 | 2,81% | 395.880,00 |
| 31.03.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -3,26% | 387.214,00 |
| 28.03.2025 | 1,87 | 1,89 | 1,81 | 1,84 | -1,08% | 159.088,00 |
| 27.03.2025 | 1,85 | 1,88 | 1,81 | 1,86 | 1,64% | 179.787,00 |
| 26.03.2025 | 1,76 | 1,84 | 1,76 | 1,83 | 0,55% | 307.630,00 |
| 25.03.2025 | 1,87 | 1,87 | 1,82 | 1,82 | -2,15% | 119.145,00 |
| 24.03.2025 | 1,90 | 1,93 | 1,86 | 1,86 | -1,06% | 242.481,00 |
| 21.03.2025 | 1,82 | 1,88 | 1,78 | 1,88 | 2,73% | 914.790,00 |
| 20.03.2025 | 1,81 | 1,83 | 1,78 | 1,83 | 0,55% | 273.533,00 |
| 19.03.2025 | 1,80 | 1,85 | 1,80 | 1,82 | 0,55% | 162.629,00 |
| 18.03.2025 | 1,79 | 1,82 | 1,76 | 1,81 | 0,00% | 325.813,00 |
| 17.03.2025 | 1,75 | 1,83 | 1,74 | 1,81 | 4,02% | 427.213,00 |
| 14.03.2025 | 1,79 | 1,81 | 1,72 | 1,74 | -1,14% | 294.219,00 |
| 13.03.2025 | 1,80 | 1,80 | 1,73 | 1,76 | -1,68% | 382.356,00 |
| 12.03.2025 | 1,81 | 1,81 | 1,73 | 1,79 | 1,13% | 273.010,00 |
| 11.03.2025 | 1,79 | 1,79 | 1,74 | 1,77 | -1,12% | 250.266,00 |
| 10.03.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 0,56% | 260.137,00 |
| 07.03.2025 | 1,74 | 1,80 | 1,72 | 1,78 | 2,30% | 350.103,00 |
| 06.03.2025 | 1,77 | 1,81 | 1,70 | 1,74 | -1,69% | 521.497,00 |
| 05.03.2025 | 1,79 | 1,81 | 1,77 | 1,77 | -1,67% | 690.853,00 |
| 04.03.2025 | 1,84 | 1,87 | 1,79 | 1,80 | -1,64% | 470.687,00 |
| 03.03.2025 | 1,87 | 1,89 | 1,81 | 1,83 | -2,66% | 519.229,00 |
| 28.02.2025 | 1,90 | 1,92 | 1,83 | 1,88 | -2,08% | 693.213,00 |
| 27.02.2025 | 1,93 | 1,95 | 1,90 | 1,92 | -1,54% | 205.126,00 |
| 26.02.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 0,52% | 75.795,00 |
| 25.02.2025 | 1,92 | 1,98 | 1,89 | 1,94 | 0,52% | 237.031,00 |
| 24.02.2025 | 1,96 | 1,96 | 1,92 | 1,93 | -0,52% | 202.475,00 |
| 21.02.2025 | 2,05 | 2,05 | 1,93 | 1,94 | -3,96% | 237.412,00 |
| 20.02.2025 | 2,01 | 2,07 | 2,01 | 2,02 | -0,49% | 112.956,00 |
| 19.02.2025 | 1,98 | 2,03 | 1,95 | 2,03 | 2,01% | 193.545,00 |
| 18.02.2025 | 1,98 | 2,02 | 1,94 | 1,99 | -0,50% | 145.003,00 |
| 14.02.2025 | 2,05 | 2,09 | 1,98 | 2,00 | -1,96% | 155.148,00 |
| 13.02.2025 | 1,92 | 2,04 | 1,92 | 2,04 | 5,15% | 268.592,00 |
| 12.02.2025 | 1,82 | 1,98 | 1,80 | 1,94 | 6,01% | 637.990,00 |
| 11.02.2025 | 1,82 | 1,88 | 1,81 | 1,83 | -0,54% | 261.104,00 |
| 10.02.2025 | 1,80 | 1,86 | 1,80 | 1,84 | 2,22% | 344.069,00 |
| 07.02.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -1,10% | 145.481,00 |
| 06.02.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -0,55% | 86.980,00 |
| 05.02.2025 | 1,80 | 1,84 | 1,77 | 1,83 | 2,81% | 130.123,00 |
| 04.02.2025 | 1,77 | 1,80 | 1,76 | 1,78 | 1,14% | 108.467,00 |
| 03.02.2025 | 1,75 | 1,82 | 1,75 | 1,76 | -2,76% | 224.500,00 |
| 31.01.2025 | 1,84 | 1,87 | 1,77 | 1,81 | -2,16% | 190.225,00 |
| 30.01.2025 | 1,81 | 1,88 | 1,81 | 1,85 | 3,93% | 257.934,00 |
| 29.01.2025 | 1,82 | 1,83 | 1,77 | 1,78 | -3,26% | 94.893,00 |
| 28.01.2025 | 1,84 | 1,86 | 1,81 | 1,84 | 0,55% | 152.040,00 |
| 27.01.2025 | 1,84 | 1,87 | 1,81 | 1,83 | 0,55% | 113.907,00 |
| 24.01.2025 | 1,80 | 1,85 | 1,80 | 1,82 | -0,55% | 142.716,00 |
| 23.01.2025 | 1,79 | 1,83 | 1,77 | 1,83 | 3,39% | 210.545,00 |
| 22.01.2025 | 1,83 | 1,84 | 1,77 | 1,77 | -3,28% | 136.157,00 |
| 21.01.2025 | 1,89 | 1,90 | 1,82 | 1,83 | -1,61% | 105.451,00 |
| 17.01.2025 | 1,86 | 1,89 | 1,84 | 1,86 | 0,54% | 260.050,00 |
| 16.01.2025 | 1,86 | 1,87 | 1,82 | 1,85 | 0,54% | 241.101,00 |
| 15.01.2025 | 1,83 | 1,85 | 1,80 | 1,84 | 2,22% | 152.390,00 |
| 14.01.2025 | 1,79 | 1,82 | 1,74 | 1,80 | 2,27% | 165.094,00 |
| 13.01.2025 | 1,73 | 1,79 | 1,71 | 1,76 | 0,00% | 188.563,00 |
| 10.01.2025 | 1,77 | 1,78 | 1,69 | 1,76 | -2,76% | 721.000,00 |
| 08.01.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -1,63% | 170.940,00 |
| 07.01.2025 | 1,80 | 1,86 | 1,80 | 1,84 | 1,66% | 450.455,00 |
| 06.01.2025 | 1,82 | 1,86 | 1,79 | 1,81 | -1,09% | 360.119,00 |
| 03.01.2025 | 1,86 | 1,86 | 1,81 | 1,83 | -1,61% | 252.129,00 |
| 02.01.2025 | 1,82 | 1,90 | 1,81 | 1,86 | 1,64% | 456.648,00 |
| 31.12.2024 | 1,86 | 1,89 | 1,81 | 1,83 | 0,00% | 265.534,00 |
| 30.12.2024 | 1,83 | 1,86 | 1,82 | 1,83 | -2,66% | 114.276,00 |
| 27.12.2024 | 1,86 | 1,91 | 1,86 | 1,88 | -0,53% | 204.682,00 |
| 26.12.2024 | 1,91 | 1,95 | 1,89 | 1,89 | -0,53% | 161.698,00 |
| 24.12.2024 | 1,92 | 1,92 | 1,88 | 1,90 | 0,00% | 80.467,00 |
| 23.12.2024 | 1,89 | 1,92 | 1,85 | 1,90 | -0,52% | 263.987,00 |
| 20.12.2024 | 1,83 | 1,92 | 1,83 | 1,91 | 3,24% | 956.288,00 |
| 19.12.2024 | 1,91 | 1,93 | 1,85 | 1,85 | -2,63% | 313.675,00 |
| 18.12.2024 | 2,09 | 2,10 | 1,90 | 1,90 | -8,65% | 424.790,00 |
| 17.12.2024 | 2,10 | 2,13 | 2,01 | 2,08 | -0,48% | 435.765,00 |
| 16.12.2024 | 2,06 | 2,21 | 2,04 | 2,09 | 3,98% | 553.376,00 |
| 13.12.2024 | 1,90 | 2,03 | 1,83 | 2,01 | 6,35% | 762.152,00 |
| 12.12.2024 | 1,89 | 2,01 | 1,87 | 1,89 | 0,00% | 805.896,00 |
| 11.12.2024 | 1,83 | 1,94 | 1,77 | 1,89 | 5,00% | 917.173,00 |
| 10.12.2024 | 1,89 | 1,90 | 1,79 | 1,80 | -3,74% | 1.327.883,00 |
| 09.12.2024 | 1,88 | 1,90 | 1,83 | 1,87 | -0,53% | 609.863,00 |
| 06.12.2024 | 1,82 | 1,88 | 1,76 | 1,88 | 2,73% | 738.026,00 |
| 05.12.2024 | 1,89 | 1,89 | 1,80 | 1,83 | -2,66% | 351.732,00 |
| 04.12.2024 | 1,82 | 1,91 | 1,82 | 1,88 | 4,44% | 286.149,00 |
| 03.12.2024 | 1,91 | 1,91 | 1,78 | 1,80 | -5,26% | 385.732,00 |
| 02.12.2024 | 1,90 | 1,94 | 1,83 | 1,90 | -0,52% | 290.177,00 |
| 29.11.2024 | 1,89 | 1,94 | 1,85 | 1,91 | 0,00% | 127.232,00 |
| 27.11.2024 | 1,96 | 1,96 | 1,91 | 1,91 | -1,55% | 129.904,00 |
| 26.11.2024 | 1,89 | 1,97 | 1,89 | 1,94 | 1,04% | 144.210,00 |
| 25.11.2024 | 1,96 | 2,00 | 1,91 | 1,92 | -1,03% | 293.943,00 |
| 22.11.2024 | 1,98 | 2,00 | 1,90 | 1,94 | 8,99% | 363.957,00 |
| 20.11.2024 | 1,86 | 1,86 | 1,78 | 1,78 | -3,78% | 111.259,00 |