Echtzeit-Aktienkurs Franklin Street Properties Corp.
Bid:
Ask:
Aktienkurse zur Franklin Street Properties Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,94 | 1,97 | 1,88 | 1,95 | 1,56% | 680.336,00 |
| 01.11.2024 | 1,80 | 1,92 | 1,79 | 1,92 | 8,47% | 944.212,00 |
| 31.10.2024 | 1,77 | 1,83 | 1,72 | 1,77 | 0,00% | 792.585,00 |
| 30.10.2024 | 1,83 | 1,87 | 1,76 | 1,77 | -4,32% | 376.009,00 |
| 29.10.2024 | 1,77 | 1,85 | 1,77 | 1,85 | 2,78% | 1.072.856,00 |
| 28.10.2024 | 1,78 | 1,85 | 1,78 | 1,80 | 2,86% | 659.274,00 |
| 25.10.2024 | 1,80 | 1,82 | 1,75 | 1,75 | -2,78% | 215.257,00 |
| 24.10.2024 | 1,77 | 1,82 | 1,76 | 1,80 | 2,27% | 213.021,00 |
| 23.10.2024 | 1,75 | 1,78 | 1,73 | 1,76 | -0,56% | 327.469,00 |
| 22.10.2024 | 1,75 | 1,78 | 1,73 | 1,77 | 1,72% | 272.568,00 |
| 21.10.2024 | 1,77 | 1,77 | 1,68 | 1,74 | -1,14% | 448.244,00 |
| 18.10.2024 | 1,76 | 1,79 | 1,75 | 1,76 | 0,00% | 645.560,00 |
| 17.10.2024 | 1,68 | 1,76 | 1,66 | 1,76 | 4,14% | 672.044,00 |
| 16.10.2024 | 1,64 | 1,69 | 1,56 | 1,69 | 3,68% | 1.209.396,00 |
| 15.10.2024 | 1,63 | 1,67 | 1,60 | 1,63 | 1,24% | 482.131,00 |
| 14.10.2024 | 1,62 | 1,64 | 1,59 | 1,61 | 0,63% | 189.600,00 |
| 11.10.2024 | 1,59 | 1,64 | 1,58 | 1,60 | 0,63% | 478.868,00 |
| 10.10.2024 | 1,63 | 1,66 | 1,58 | 1,59 | -3,05% | 638.826,00 |
| 09.10.2024 | 1,62 | 1,65 | 1,58 | 1,64 | 0,61% | 763.027,00 |
| 08.10.2024 | 1,64 | 1,67 | 1,60 | 1,63 | 0,00% | 1.093.864,00 |
| 07.10.2024 | 1,61 | 1,64 | 1,59 | 1,63 | -0,61% | 700.750,00 |
| 04.10.2024 | 1,64 | 1,66 | 1,62 | 1,64 | 2,50% | 100.828,00 |
| 03.10.2024 | 1,64 | 1,66 | 1,60 | 1,60 | -4,19% | 152.887,00 |
| 02.10.2024 | 1,70 | 1,74 | 1,65 | 1,67 | -1,18% | 376.087,00 |
| 01.10.2024 | 1,75 | 1,76 | 1,67 | 1,69 | -4,52% | 747.625,00 |
| 30.09.2024 | 1,70 | 1,77 | 1,69 | 1,77 | 4,12% | 310.277,00 |
| 27.09.2024 | 1,74 | 1,74 | 1,63 | 1,70 | -1,16% | 765.609,00 |
| 26.09.2024 | 1,75 | 1,75 | 1,70 | 1,72 | 0,58% | 353.884,00 |
| 25.09.2024 | 1,71 | 1,74 | 1,68 | 1,71 | -1,16% | 264.845,00 |
| 24.09.2024 | 1,73 | 1,75 | 1,69 | 1,73 | 0,58% | 299.364,00 |
| 23.09.2024 | 1,82 | 1,82 | 1,70 | 1,72 | -3,91% | 160.468,00 |
| 20.09.2024 | 1,72 | 1,81 | 1,72 | 1,79 | 0,00% | 1.054.748,00 |
| 19.09.2024 | 1,78 | 1,79 | 1,73 | 1,79 | 4,07% | 225.833,00 |
| 18.09.2024 | 1,73 | 1,82 | 1,71 | 1,72 | -1,15% | 299.336,00 |
| 17.09.2024 | 1,74 | 1,75 | 1,71 | 1,74 | 1,75% | 187.265,00 |
| 16.09.2024 | 1,74 | 1,74 | 1,68 | 1,71 | -0,58% | 140.263,00 |
| 13.09.2024 | 1,73 | 1,75 | 1,69 | 1,72 | 0,00% | 228.554,00 |
| 12.09.2024 | 1,64 | 1,72 | 1,63 | 1,72 | 6,17% | 677.624,00 |
| 11.09.2024 | 1,66 | 1,66 | 1,61 | 1,62 | -4,14% | 146.438,00 |
| 10.09.2024 | 1,63 | 1,70 | 1,61 | 1,69 | 4,32% | 137.332,00 |
| 09.09.2024 | 1,63 | 1,65 | 1,61 | 1,62 | -1,22% | 141.238,00 |
| 06.09.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -1,20% | 179.086,00 |
| 05.09.2024 | 1,76 | 1,76 | 1,66 | 1,66 | -4,60% | 167.052,00 |
| 04.09.2024 | 1,75 | 1,76 | 1,71 | 1,74 | -1,69% | 177.872,00 |
| 03.09.2024 | 1,81 | 1,82 | 1,70 | 1,77 | -2,75% | 438.052,00 |
| 30.08.2024 | 1,76 | 1,82 | 1,75 | 1,82 | 4,60% | 527.642,00 |
| 29.08.2024 | 1,77 | 1,77 | 1,71 | 1,74 | -0,57% | 185.255,00 |
| 28.08.2024 | 1,75 | 1,78 | 1,72 | 1,75 | 0,00% | 321.860,00 |
| 27.08.2024 | 1,66 | 1,76 | 1,65 | 1,75 | 5,42% | 213.576,00 |
| 26.08.2024 | 1,74 | 1,74 | 1,64 | 1,66 | -3,49% | 274.029,00 |
| 23.08.2024 | 1,62 | 1,73 | 1,62 | 1,72 | 6,83% | 359.451,00 |
| 22.08.2024 | 1,61 | 1,63 | 1,60 | 1,61 | 0,63% | 303.948,00 |
| 21.08.2024 | 1,61 | 1,63 | 1,58 | 1,60 | 0,63% | 313.094,00 |
| 20.08.2024 | 1,59 | 1,61 | 1,58 | 1,59 | 0,00% | 320.309,00 |
| 19.08.2024 | 1,57 | 1,61 | 1,56 | 1,59 | 1,27% | 247.159,00 |
| 16.08.2024 | 1,56 | 1,59 | 1,52 | 1,57 | 0,64% | 171.502,00 |
| 15.08.2024 | 1,61 | 1,61 | 1,55 | 1,56 | -0,64% | 264.736,00 |
| 14.08.2024 | 1,57 | 1,59 | 1,53 | 1,57 | 0,00% | 191.877,00 |
| 13.08.2024 | 1,54 | 1,57 | 1,52 | 1,57 | 3,97% | 242.094,00 |
| 12.08.2024 | 1,57 | 1,58 | 1,50 | 1,51 | -4,43% | 472.890,00 |
| 09.08.2024 | 1,55 | 1,59 | 1,54 | 1,58 | 1,28% | 339.566,00 |
| 08.08.2024 | 1,60 | 1,60 | 1,55 | 1,56 | 0,00% | 250.862,00 |
| 07.08.2024 | 1,58 | 1,60 | 1,54 | 1,56 | -0,64% | 276.317,00 |
| 06.08.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 3,29% | 282.803,00 |
| 05.08.2024 | 1,57 | 1,60 | 1,50 | 1,52 | -8,43% | 547.725,00 |
| 02.08.2024 | 1,67 | 1,69 | 1,64 | 1,66 | -2,92% | 373.829,00 |
| 01.08.2024 | 1,73 | 1,75 | 1,62 | 1,71 | -1,72% | 429.097,00 |
| 31.07.2024 | 1,77 | 1,82 | 1,72 | 1,74 | -3,87% | 582.061,00 |
| 30.07.2024 | 1,78 | 1,84 | 1,77 | 1,81 | 3,43% | 388.575,00 |
| 29.07.2024 | 1,80 | 1,82 | 1,74 | 1,75 | -3,31% | 239.540,00 |
| 26.07.2024 | 1,76 | 1,81 | 1,75 | 1,81 | 4,02% | 277.602,00 |
| 25.07.2024 | 1,69 | 1,76 | 1,69 | 1,74 | 3,57% | 329.453,00 |
| 24.07.2024 | 1,73 | 1,79 | 1,67 | 1,68 | -3,45% | 721.072,00 |
| 23.07.2024 | 1,72 | 1,76 | 1,69 | 1,74 | 0,00% | 1.095.508,00 |
| 22.07.2024 | 1,62 | 1,74 | 1,60 | 1,74 | 8,07% | 459.788,00 |
| 19.07.2024 | 1,64 | 1,65 | 1,60 | 1,61 | -1,83% | 268.217,00 |
| 18.07.2024 | 1,69 | 1,73 | 1,64 | 1,64 | -3,53% | 455.624,00 |
| 17.07.2024 | 1,71 | 1,75 | 1,69 | 1,70 | -1,16% | 568.689,00 |
| 16.07.2024 | 1,65 | 1,73 | 1,65 | 1,72 | 4,24% | 489.903,00 |
| 15.07.2024 | 1,66 | 1,69 | 1,61 | 1,65 | 0,61% | 586.200,00 |
| 12.07.2024 | 1,62 | 1,66 | 1,59 | 1,64 | 3,14% | 883.698,00 |
| 11.07.2024 | 1,50 | 1,62 | 1,50 | 1,59 | 7,43% | 491.609,00 |
| 10.07.2024 | 1,50 | 1,54 | 1,47 | 1,48 | -1,33% | 370.164,00 |
| 09.07.2024 | 1,55 | 1,56 | 1,50 | 1,50 | -3,23% | 495.640,00 |
| 08.07.2024 | 1,57 | 1,59 | 1,55 | 1,55 | 1,31% | 480.783,00 |
| 05.07.2024 | 1,53 | 1,56 | 1,51 | 1,53 | -1,29% | 475.784,00 |
| 03.07.2024 | 1,55 | 1,57 | 1,53 | 1,55 | 1,31% | 305.200,00 |
| 02.07.2024 | 1,54 | 1,56 | 1,52 | 1,53 | -1,29% | 398.441,00 |
| 01.07.2024 | 1,54 | 1,57 | 1,51 | 1,55 | 1,31% | 794.667,00 |
| 28.06.2024 | 1,52 | 1,58 | 1,49 | 1,53 | 1,32% | 12.092.096,00 |
| 27.06.2024 | 1,57 | 1,62 | 1,48 | 1,51 | -3,21% | 1.069.782,00 |
| 26.06.2024 | 1,49 | 1,57 | 1,48 | 1,56 | 3,31% | 1.587.656,00 |
| 25.06.2024 | 1,60 | 1,62 | 1,49 | 1,51 | -5,03% | 1.972.500,00 |
| 24.06.2024 | 1,59 | 1,74 | 1,58 | 1,59 | -0,62% | 803.414,00 |
| 21.06.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 0,63% | 544.946,00 |
| 20.06.2024 | 1,63 | 1,64 | 1,58 | 1,59 | -1,85% | 875.666,00 |
| 18.06.2024 | 1,65 | 1,70 | 1,61 | 1,62 | -2,41% | 609.046,00 |
| 17.06.2024 | 1,66 | 1,69 | 1,64 | 1,66 | 0,61% | 956.869,00 |
| 14.06.2024 | 1,64 | 1,67 | 1,60 | 1,65 | -0,60% | 1.575.384,00 |
| 13.06.2024 | 1,64 | 1,69 | 1,64 | 1,66 | 1,22% | 563.028,00 |