Echtzeit-Aktienkurs Franklin Street Properties Corp.
Bid:
Ask:
Aktienkurse zur Franklin Street Properties Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 0,99 | 1,00 | 0,94 | 0,97 | 0,83% | 622.759,00 |
| 11.12.2025 | 0,96 | 0,99 | 0,94 | 0,96 | 0,63% | 303.486,00 |
| 10.12.2025 | 0,94 | 0,99 | 0,93 | 0,95 | 0,74% | 318.445,00 |
| 09.12.2025 | 0,91 | 0,96 | 0,91 | 0,95 | 1,72% | 462.839,00 |
| 08.12.2025 | 0,93 | 0,95 | 0,91 | 0,93 | 0,00% | 463.021,00 |
| 05.12.2025 | 0,98 | 0,98 | 0,93 | 0,93 | -4,02% | 492.563,00 |
| 04.12.2025 | 1,01 | 1,01 | 0,97 | 0,97 | -4,90% | 362.358,00 |
| 03.12.2025 | 1,01 | 1,02 | 0,97 | 1,02 | 2,00% | 315.159,00 |
| 02.12.2025 | 1,00 | 1,02 | 0,98 | 1,00 | 0,00% | 258.195,00 |
| 01.12.2025 | 1,03 | 1,03 | 0,99 | 1,00 | -3,85% | 417.909,00 |
| 28.11.2025 | 1,02 | 1,05 | 1,00 | 1,04 | 4,00% | 259.436,00 |
| 26.11.2025 | 0,97 | 1,03 | 0,97 | 1,00 | 1,83% | 534.046,00 |
| 25.11.2025 | 0,98 | 1,02 | 0,97 | 0,98 | 2,29% | 312.746,00 |
| 24.11.2025 | 0,97 | 1,00 | 0,94 | 0,96 | -0,10% | 600.332,00 |
| 21.11.2025 | 0,89 | 1,02 | 0,87 | 0,96 | 7,37% | 1.894.708,00 |
| 20.11.2025 | 0,95 | 0,96 | 0,87 | 0,90 | -4,79% | 987.661,00 |
| 19.11.2025 | 0,96 | 1,00 | 0,93 | 0,94 | -2,49% | 1.157.973,00 |
| 18.11.2025 | 0,97 | 0,98 | 0,93 | 0,96 | -3,12% | 1.124.910,00 |
| 17.11.2025 | 1,05 | 1,08 | 0,98 | 1,00 | -5,24% | 899.368,00 |
| 14.11.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -4,55% | 1.976.660,00 |
| 13.11.2025 | 1,16 | 1,17 | 1,07 | 1,10 | -5,98% | 1.599.985,00 |
| 12.11.2025 | 1,14 | 1,18 | 1,11 | 1,17 | 1,74% | 817.883,00 |
| 11.11.2025 | 1,16 | 1,18 | 1,11 | 1,15 | 0,00% | 1.096.097,00 |
| 10.11.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -0,86% | 827.905,00 |
| 07.11.2025 | 1,14 | 1,17 | 1,12 | 1,16 | 1,75% | 980.397,00 |
| 06.11.2025 | 1,19 | 1,20 | 1,12 | 1,14 | -4,20% | 972.202,00 |
| 05.11.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 0,85% | 398.677,00 |
| 04.11.2025 | 1,23 | 1,28 | 1,18 | 1,18 | -4,07% | 567.040,00 |
| 03.11.2025 | 1,21 | 1,23 | 1,18 | 1,23 | 2,50% | 704.492,00 |
| 31.10.2025 | 1,21 | 1,24 | 1,19 | 1,20 | -0,83% | 1.398.161,00 |
| 30.10.2025 | 1,26 | 1,28 | 1,21 | 1,21 | -4,72% | 1.474.655,00 |
| 29.10.2025 | 1,31 | 1,35 | 1,25 | 1,27 | -4,51% | 1.128.732,00 |
| 28.10.2025 | 1,36 | 1,36 | 1,32 | 1,33 | -0,75% | 892.306,00 |
| 27.10.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -4,29% | 616.432,00 |
| 24.10.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 0,00% | 243.888,00 |
| 23.10.2025 | 1,41 | 1,42 | 1,39 | 1,40 | 0,00% | 433.857,00 |
| 22.10.2025 | 1,41 | 1,43 | 1,38 | 1,40 | -0,71% | 687.425,00 |
| 21.10.2025 | 1,41 | 1,43 | 1,41 | 1,41 | -1,40% | 409.597,00 |
| 20.10.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 3,62% | 891.295,00 |
| 17.10.2025 | 1,40 | 1,42 | 1,38 | 1,38 | -2,82% | 725.681,00 |
| 16.10.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -2,74% | 995.410,00 |
| 15.10.2025 | 1,47 | 1,49 | 1,43 | 1,46 | 1,39% | 1.316.407,00 |
| 14.10.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -1,37% | 743.518,00 |
| 13.10.2025 | 1,52 | 1,52 | 1,45 | 1,46 | -2,67% | 974.870,00 |
| 10.10.2025 | 1,55 | 1,56 | 1,50 | 1,50 | -3,23% | 728.430,00 |
| 09.10.2025 | 1,56 | 1,60 | 1,54 | 1,55 | -1,27% | 442.712,00 |
| 08.10.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -0,63% | 252.077,00 |
| 07.10.2025 | 1,62 | 1,63 | 1,58 | 1,58 | -1,86% | 404.505,00 |
| 06.10.2025 | 1,64 | 1,70 | 1,61 | 1,61 | -0,62% | 564.857,00 |
| 02.10.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -1,22% | 229.317,00 |
| 01.10.2025 | 1,60 | 1,67 | 1,60 | 1,64 | 2,50% | 452.893,00 |
| 30.09.2025 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | 465.423,00 |
| 29.09.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -1,84% | 88.185,00 |
| 26.09.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 1,87% | 196.494,00 |
| 25.09.2025 | 1,62 | 1,64 | 1,60 | 1,60 | -1,23% | 220.425,00 |
| 24.09.2025 | 1,62 | 1,65 | 1,62 | 1,62 | -1,22% | 166.020,00 |
| 23.09.2025 | 1,65 | 1,68 | 1,62 | 1,64 | -1,20% | 272.577,00 |
| 22.09.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 1,84% | 197.795,00 |
| 19.09.2025 | 1,65 | 1,67 | 1,62 | 1,63 | -1,21% | 1.051.820,00 |
| 18.09.2025 | 1,66 | 1,68 | 1,62 | 1,65 | 0,61% | 471.656,00 |
| 17.09.2025 | 1,68 | 1,71 | 1,64 | 1,64 | -1,80% | 358.370,00 |
| 16.09.2025 | 1,66 | 1,67 | 1,63 | 1,67 | -0,60% | 194.509,00 |
| 15.09.2025 | 1,67 | 1,73 | 1,65 | 1,68 | 0,00% | 612.949,00 |
| 12.09.2025 | 1,69 | 1,70 | 1,66 | 1,68 | -0,59% | 1.044.388,00 |
| 11.09.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,81% | 237.938,00 |
| 10.09.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 0,61% | 214.130,00 |
| 09.09.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -2,37% | 99.209,00 |
| 08.09.2025 | 1,68 | 1,73 | 1,66 | 1,69 | 0,60% | 239.178,00 |
| 05.09.2025 | 1,69 | 1,73 | 1,68 | 1,68 | 0,00% | 140.528,00 |
| 04.09.2025 | 1,68 | 1,69 | 1,65 | 1,68 | 0,60% | 259.549,00 |
| 03.09.2025 | 1,67 | 1,72 | 1,64 | 1,67 | 0,60% | 390.992,00 |
| 02.09.2025 | 1,63 | 1,69 | 1,63 | 1,66 | 0,00% | 302.441,00 |
| 29.08.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | 116.089,00 |
| 28.08.2025 | 1,65 | 1,74 | 1,63 | 1,66 | 0,61% | 276.278,00 |
| 27.08.2025 | 1,66 | 1,69 | 1,63 | 1,65 | -0,60% | 229.249,00 |
| 26.08.2025 | 1,68 | 1,70 | 1,65 | 1,66 | -0,60% | 218.902,00 |
| 25.08.2025 | 1,71 | 1,71 | 1,65 | 1,67 | -2,34% | 199.862,00 |
| 22.08.2025 | 1,63 | 1,73 | 1,63 | 1,71 | 5,56% | 354.516,00 |
| 21.08.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 0,62% | 150.858,00 |
| 20.08.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -4,17% | 719.946,00 |
| 19.08.2025 | 1,62 | 1,69 | 1,62 | 1,68 | 3,70% | 484.590,00 |
| 18.08.2025 | 1,64 | 1,64 | 1,59 | 1,62 | 1,25% | 258.124,00 |
| 15.08.2025 | 1,63 | 1,66 | 1,57 | 1,60 | -0,62% | 219.167,00 |
| 14.08.2025 | 1,64 | 1,65 | 1,60 | 1,61 | -1,83% | 208.833,00 |
| 13.08.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 2,50% | 301.385,00 |
| 12.08.2025 | 1,57 | 1,61 | 1,56 | 1,60 | 2,56% | 165.961,00 |
| 11.08.2025 | 1,58 | 1,61 | 1,55 | 1,56 | -1,27% | 394.479,00 |
| 08.08.2025 | 1,59 | 1,61 | 1,58 | 1,58 | -0,63% | 231.196,00 |
| 07.08.2025 | 1,60 | 1,63 | 1,58 | 1,59 | -0,62% | 385.250,00 |
| 06.08.2025 | 1,60 | 1,66 | 1,59 | 1,60 | 0,00% | 446.402,00 |
| 05.08.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -0,62% | 301.723,00 |
| 04.08.2025 | 1,61 | 1,65 | 1,60 | 1,61 | 0,00% | 209.239,00 |
| 01.08.2025 | 1,65 | 1,66 | 1,61 | 1,61 | -2,42% | 267.167,00 |
| 31.07.2025 | 1,69 | 1,72 | 1,65 | 1,65 | -2,94% | 232.702,00 |
| 30.07.2025 | 1,74 | 1,82 | 1,68 | 1,70 | -1,16% | 651.928,00 |
| 29.07.2025 | 1,69 | 1,77 | 1,68 | 1,72 | 2,99% | 460.151,00 |
| 28.07.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -1,18% | 167.251,00 |
| 25.07.2025 | 1,66 | 1,69 | 1,65 | 1,69 | 1,20% | 119.187,00 |
| 24.07.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -2,34% | 161.962,00 |
| 23.07.2025 | 1,66 | 1,71 | 1,65 | 1,71 | 4,27% | 256.945,00 |