20,775€
-1,09%
Echtzeit-Aktienkurs Four Corners Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,48 | 21,60 | 21,41 | 21,50 | 0,12% | - |
| 04.05.2026 | 21,62 | 21,69 | 21,39 | 21,48 | -1,47% | - |
| 30.04.2026 | 21,72 | 22,22 | 21,45 | 21,80 | 0,41% | - |
| 29.04.2026 | 21,83 | 21,92 | 21,66 | 21,71 | -0,39% | 109,00 |
| 28.04.2026 | 21,70 | 21,86 | 21,62 | 21,79 | 0,51% | - |
| 27.04.2026 | 21,70 | 21,93 | 21,63 | 21,68 | -0,07% | - |
| 24.04.2026 | 21,53 | 21,77 | 21,46 | 21,70 | 0,77% | - |
| 23.04.2026 | 21,30 | 21,57 | 21,30 | 21,53 | 1,08% | - |
| 22.04.2026 | 21,46 | 21,65 | 21,21 | 21,30 | -0,81% | 58,00 |
| 21.04.2026 | 21,57 | 21,69 | 21,46 | 21,48 | -0,37% | 15,00 |
| 20.04.2026 | 21,83 | 21,84 | 21,50 | 21,56 | -1,15% | - |
| 17.04.2026 | 21,32 | 21,86 | 21,20 | 21,81 | 2,30% | - |
| 16.04.2026 | 21,23 | 21,45 | 21,18 | 21,32 | 0,40% | - |
| 15.04.2026 | 21,11 | 21,25 | 20,95 | 21,23 | 0,54% | - |
| 14.04.2026 | 21,24 | 21,25 | 21,00 | 21,12 | -0,66% | 14,00 |
| 13.04.2026 | 21,51 | 21,54 | 21,09 | 21,26 | -0,91% | - |
| 10.04.2026 | 21,59 | 21,63 | 21,27 | 21,45 | -0,56% | - |
| 09.04.2026 | 20,93 | 21,58 | 20,69 | 21,57 | 3,08% | - |
| 08.04.2026 | 20,37 | 20,94 | 20,35 | 20,93 | 1,73% | - |
| 07.04.2026 | 20,32 | 20,70 | 19,73 | 20,57 | -0,05% | 42,00 |
| 02.04.2026 | 20,40 | 20,62 | 20,38 | 20,58 | 1,43% | 650,00 |
| 01.04.2026 | 20,44 | 20,45 | 20,27 | 20,29 | -0,88% | - |
| 31.03.2026 | 20,53 | 20,77 | 20,37 | 20,47 | -1,92% | 87,00 |
| 30.03.2026 | 20,59 | 21,09 | 20,58 | 20,87 | 1,31% | 15,00 |
| 27.03.2026 | 20,70 | 20,78 | 20,57 | 20,60 | -0,48% | 48,00 |
| 26.03.2026 | 20,77 | 21,25 | 20,66 | 20,70 | -0,41% | - |
| 25.03.2026 | 20,74 | 21,46 | 20,59 | 20,79 | 0,90% | - |
| 24.03.2026 | 20,82 | 21,11 | 20,57 | 20,60 | -0,89% | 6,00 |
| 23.03.2026 | 21,06 | 21,27 | 20,79 | 20,79 | -0,95% | 15,00 |
| 20.03.2026 | 21,86 | 21,90 | 20,95 | 20,99 | -3,76% | 90,00 |
| 19.03.2026 | 22,20 | 22,30 | 21,50 | 21,81 | -1,78% | - |
| 18.03.2026 | 22,25 | 22,67 | 22,02 | 22,20 | -0,29% | - |
| 17.03.2026 | 22,31 | 22,84 | 22,18 | 22,27 | -0,02% | 500,00 |
| 16.03.2026 | 22,43 | 22,55 | 22,27 | 22,27 | -0,80% | 159,00 |
| 13.03.2026 | 22,47 | 22,84 | 22,40 | 22,45 | 0,16% | - |
| 12.03.2026 | 22,06 | 22,54 | 21,92 | 22,42 | 1,77% | - |
| 11.03.2026 | 22,01 | 22,89 | 21,81 | 22,03 | -0,14% | 575,00 |
| 10.03.2026 | 22,08 | 22,26 | 21,75 | 22,06 | -0,09% | - |
| 09.03.2026 | 22,23 | 22,29 | 21,77 | 22,08 | -0,65% | 181,00 |
| 06.03.2026 | 21,97 | 22,41 | 21,84 | 22,22 | 1,09% | 62,00 |
| 05.03.2026 | 22,01 | 22,06 | 21,52 | 21,98 | 0,11% | 406,00 |
| 04.03.2026 | 22,12 | 22,17 | 21,82 | 21,96 | -0,75% | - |
| 03.03.2026 | 22,01 | 22,20 | 21,93 | 22,12 | 0,66% | 1.314,00 |
| 02.03.2026 | 21,77 | 22,06 | 21,58 | 21,98 | 1,64% | 45,00 |
| 27.02.2026 | 21,67 | 21,93 | 21,55 | 21,62 | -0,30% | 2.000,00 |
| 26.02.2026 | 21,65 | 21,86 | 21,64 | 21,69 | 0,14% | - |
| 25.02.2026 | 21,53 | 21,69 | 21,17 | 21,66 | 0,28% | - |
| 24.02.2026 | 21,59 | 21,90 | 21,42 | 21,60 | 0,07% | - |
| 23.02.2026 | 21,36 | 21,69 | 21,36 | 21,58 | 0,68% | 15,00 |
| 20.02.2026 | 21,30 | 21,45 | 21,10 | 21,44 | 0,75% | - |
| 19.02.2026 | 20,96 | 21,53 | 20,94 | 21,28 | -0,35% | - |
| 18.02.2026 | 21,16 | 21,40 | 20,80 | 21,35 | 0,71% | - |
| 17.02.2026 | 20,80 | 21,20 | 20,50 | 21,20 | 2,42% | 165,00 |
| 16.02.2026 | 20,60 | 20,80 | 20,55 | 20,70 | -0,48% | 14,00 |
| 13.02.2026 | 20,80 | 21,00 | 20,40 | 20,80 | 0,48% | - |
| 12.02.2026 | 21,00 | 21,50 | 20,20 | 20,70 | -1,43% | 2.165,00 |
| 11.02.2026 | 21,30 | 21,50 | 21,00 | 21,00 | -0,94% | - |
| 10.02.2026 | 21,30 | 21,60 | 21,00 | 21,20 | 0,47% | - |
| 09.02.2026 | 21,30 | 21,40 | 21,00 | 21,10 | -1,86% | 17,00 |
| 06.02.2026 | 21,70 | 21,80 | 21,30 | 21,50 | -0,46% | 14,00 |
| 05.02.2026 | 21,10 | 21,60 | 21,00 | 21,60 | 2,86% | 650,00 |
| 04.02.2026 | 20,70 | 21,20 | 20,60 | 21,00 | 0,96% | - |
| 03.02.2026 | 20,70 | 21,10 | 20,60 | 20,80 | 0,48% | - |
| 02.02.2026 | 20,80 | 21,00 | 20,40 | 20,70 | 0,00% | - |
| 30.01.2026 | 20,25 | 21,00 | 20,05 | 20,70 | 2,48% | 53,00 |
| 29.01.2026 | 20,05 | 20,40 | 19,90 | 20,20 | 1,00% | 360,00 |
| 28.01.2026 | 20,25 | 20,40 | 19,90 | 20,00 | -0,99% | 390,00 |
| 27.01.2026 | 20,50 | 20,70 | 20,05 | 20,20 | -0,98% | - |
| 26.01.2026 | 20,70 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 23.01.2026 | 20,60 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 22.01.2026 | 21,10 | 21,10 | 20,60 | 20,70 | -1,43% | 1.250,00 |
| 21.01.2026 | 21,10 | 21,20 | 20,80 | 21,00 | 0,00% | 15,00 |
| 20.01.2026 | 21,30 | 21,60 | 20,90 | 21,00 | -1,41% | - |
| 19.01.2026 | 21,40 | 21,40 | 21,20 | 21,30 | 0,00% | - |
| 16.01.2026 | 21,50 | 21,60 | 20,90 | 21,30 | -0,93% | - |
| 15.01.2026 | 21,00 | 21,50 | 20,80 | 21,50 | 1,90% | - |
| 14.01.2026 | 21,00 | 21,20 | 20,80 | 21,10 | 0,48% | 15,00 |
| 13.01.2026 | 20,70 | 21,20 | 20,70 | 21,00 | 1,45% | - |
| 12.01.2026 | 20,50 | 20,80 | 20,40 | 20,70 | 0,98% | 240,00 |
| 09.01.2026 | 20,60 | 20,80 | 20,40 | 20,50 | -0,49% | - |
| 08.01.2026 | 20,15 | 20,60 | 20,00 | 20,60 | 2,23% | - |
| 07.01.2026 | 20,05 | 20,20 | 20,00 | 20,15 | 0,00% | 14,00 |
| 06.01.2026 | 19,75 | 20,15 | 19,75 | 20,15 | 1,77% | 418,00 |
| 05.01.2026 | 19,85 | 20,00 | 19,55 | 19,80 | 0,00% | - |
| 02.01.2026 | 19,30 | 19,85 | 19,25 | 19,80 | -1,00% | 294,00 |
| 30.12.2025 | 19,95 | 20,00 | 19,90 | 20,00 | 0,25% | - |
| 29.12.2025 | 19,95 | 20,05 | 19,80 | 19,95 | 1,01% | - |
| 23.12.2025 | 19,85 | 19,95 | 19,55 | 19,75 | -1,00% | - |
| 22.12.2025 | 19,85 | 19,95 | 19,65 | 19,95 | 0,00% | 14,00 |
| 19.12.2025 | 19,90 | 20,05 | 19,80 | 19,95 | 0,50% | - |
| 18.12.2025 | 19,95 | 20,20 | 19,85 | 19,85 | -1,00% | - |
| 17.12.2025 | 19,60 | 20,05 | 19,50 | 20,05 | 2,04% | 40,00 |
| 16.12.2025 | 19,75 | 19,85 | 19,55 | 19,65 | -0,76% | 58,00 |
| 15.12.2025 | 19,70 | 19,85 | 19,60 | 19,80 | 0,76% | 21,00 |
| 12.12.2025 | 19,60 | 19,85 | 19,45 | 19,65 | 0,00% | - |
| 11.12.2025 | 19,80 | 19,95 | 19,55 | 19,65 | -0,76% | 78,00 |
| 10.12.2025 | 19,80 | 19,85 | 19,65 | 19,80 | 0,00% | - |
| 09.12.2025 | 19,70 | 20,00 | 19,65 | 19,80 | 0,25% | - |
| 08.12.2025 | 19,80 | 19,85 | 19,60 | 19,75 | -0,25% | 182,00 |
| 05.12.2025 | 20,10 | 20,15 | 19,75 | 19,80 | -1,00% | 300,00 |