27,500€
Echtzeit-Aktienkurs Four Corners Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 27,50 | 27,60 | 27,20 | 27,30 | -0,73% | - |
| 13.09.2024 | 26,90 | 27,50 | 26,80 | 27,50 | 2,23% | - |
| 12.09.2024 | 26,90 | 27,10 | 26,70 | 26,90 | 0,00% | - |
| 11.09.2024 | 26,80 | 26,90 | 26,50 | 26,90 | 0,37% | - |
| 10.09.2024 | 26,80 | 27,10 | 26,70 | 26,80 | 0,00% | - |
| 09.09.2024 | 26,40 | 26,90 | 26,00 | 26,80 | 1,90% | 66,00 |
| 06.09.2024 | 25,90 | 26,50 | 25,80 | 26,30 | 1,54% | - |
| 05.09.2024 | 26,10 | 26,30 | 25,80 | 25,90 | -0,77% | - |
| 04.09.2024 | 25,70 | 26,10 | 25,60 | 26,10 | 1,56% | - |
| 03.09.2024 | 25,60 | 25,90 | 25,40 | 25,70 | 0,39% | - |
| 02.09.2024 | 25,70 | 25,70 | 25,30 | 25,60 | -0,39% | - |
| 30.08.2024 | 25,30 | 25,90 | 25,20 | 25,70 | 1,58% | - |
| 29.08.2024 | 25,20 | 25,50 | 25,00 | 25,30 | 0,40% | - |
| 28.08.2024 | 24,90 | 25,30 | 24,80 | 25,20 | 1,61% | - |
| 27.08.2024 | 24,90 | 24,90 | 24,60 | 24,80 | 0,40% | - |
| 26.08.2024 | 24,50 | 24,90 | 24,50 | 24,70 | 0,82% | - |
| 23.08.2024 | 24,30 | 24,70 | 24,20 | 24,50 | 0,82% | - |
| 22.08.2024 | 24,30 | 24,50 | 24,20 | 24,30 | -0,41% | - |
| 21.08.2024 | 24,10 | 24,40 | 24,10 | 24,40 | 1,24% | - |
| 20.08.2024 | 24,10 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 19.08.2024 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 16.08.2024 | 24,70 | 24,80 | 24,20 | 24,30 | -1,62% | - |
| 15.08.2024 | 24,60 | 25,10 | 24,50 | 24,70 | 0,82% | - |
| 14.08.2024 | 24,60 | 24,70 | 24,20 | 24,50 | -0,81% | - |
| 13.08.2024 | 24,50 | 24,70 | 24,30 | 24,70 | 1,23% | - |
| 12.08.2024 | 24,70 | 24,90 | 24,20 | 24,40 | -1,21% | - |
| 09.08.2024 | 24,50 | 24,70 | 24,40 | 24,70 | 0,82% | - |
| 08.08.2024 | 24,50 | 24,90 | 24,40 | 24,50 | 0,00% | - |
| 07.08.2024 | 24,90 | 25,10 | 24,30 | 24,50 | -1,61% | - |
| 06.08.2024 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 05.08.2024 | 24,70 | 25,30 | 24,20 | 24,70 | -1,59% | - |
| 02.08.2024 | 25,30 | 25,30 | 24,30 | 25,10 | 0,00% | - |
| 01.08.2024 | 25,10 | 25,80 | 24,50 | 25,10 | 0,00% | 20,00 |
| 31.07.2024 | 25,50 | 25,60 | 24,90 | 25,10 | 0,00% | - |
| 30.07.2024 | 25,20 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 29.07.2024 | 25,30 | 25,90 | 25,10 | 25,30 | 0,00% | 250,00 |
| 26.07.2024 | 24,90 | 25,50 | 24,80 | 25,30 | 1,61% | - |
| 25.07.2024 | 24,70 | 25,30 | 24,60 | 24,90 | 0,40% | - |
| 24.07.2024 | 25,10 | 25,30 | 24,70 | 24,80 | -1,20% | - |
| 23.07.2024 | 24,90 | 25,30 | 24,70 | 25,10 | 1,21% | - |
| 22.07.2024 | 24,70 | 24,90 | 24,50 | 24,80 | 0,81% | - |
| 19.07.2024 | 24,90 | 25,00 | 24,50 | 24,60 | -1,20% | - |
| 18.07.2024 | 24,70 | 25,30 | 24,60 | 24,90 | 0,81% | - |
| 17.07.2024 | 24,50 | 24,90 | 24,20 | 24,70 | 1,23% | - |
| 16.07.2024 | 23,90 | 24,50 | 23,80 | 24,40 | 2,09% | - |
| 15.07.2024 | 23,70 | 24,10 | 23,60 | 23,90 | 0,84% | 200,00 |
| 12.07.2024 | 23,70 | 24,10 | 23,40 | 23,70 | 0,00% | - |
| 11.07.2024 | 23,30 | 24,10 | 23,10 | 23,70 | 1,72% | 50,00 |
| 10.07.2024 | 22,90 | 23,30 | 22,80 | 23,30 | 1,75% | - |
| 09.07.2024 | 22,70 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 08.07.2024 | 22,90 | 23,10 | 22,70 | 22,70 | -0,44% | - |
| 05.07.2024 | 22,80 | 23,20 | 22,60 | 22,80 | -1,72% | - |
| 04.07.2024 | 23,20 | 23,20 | 22,80 | 23,20 | 0,00% | - |
| 03.07.2024 | 22,90 | 23,20 | 22,70 | 23,20 | 1,31% | - |
| 02.07.2024 | 22,70 | 23,10 | 22,70 | 22,90 | 0,44% | - |
| 01.07.2024 | 23,10 | 23,10 | 22,50 | 22,80 | -1,30% | - |
| 28.06.2024 | 23,10 | 23,20 | 18,35 | 23,10 | 0,00% | - |
| 27.06.2024 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 26.06.2024 | 22,70 | 22,90 | 22,60 | 22,90 | 1,33% | - |
| 25.06.2024 | 22,90 | 23,10 | 22,60 | 22,60 | -1,31% | - |
| 24.06.2024 | 22,90 | 23,20 | 22,40 | 22,90 | 0,00% | - |
| 21.06.2024 | 22,90 | 23,30 | 22,60 | 22,90 | 0,44% | - |
| 20.06.2024 | 22,80 | 22,90 | 22,40 | 22,80 | 0,00% | - |
| 19.06.2024 | 22,70 | 22,80 | 22,60 | 22,80 | 0,44% | - |
| 18.06.2024 | 22,70 | 23,10 | 22,40 | 22,70 | 0,00% | - |
| 17.06.2024 | 22,70 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 14.06.2024 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 13.06.2024 | 22,50 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 12.06.2024 | 22,40 | 23,10 | 22,20 | 22,50 | 0,00% | - |
| 11.06.2024 | 22,20 | 23,30 | 22,20 | 22,50 | 1,35% | - |
| 10.06.2024 | 22,30 | 22,50 | 22,10 | 22,20 | -0,45% | - |
| 07.06.2024 | 22,70 | 22,80 | 22,30 | 22,30 | -1,76% | - |
| 06.06.2024 | 22,70 | 22,80 | 22,50 | 22,70 | 0,00% | - |
| 05.06.2024 | 22,90 | 23,30 | 22,70 | 22,70 | -0,87% | - |
| 04.06.2024 | 22,70 | 23,00 | 22,60 | 22,90 | 0,44% | - |
| 03.06.2024 | 22,50 | 22,90 | 22,50 | 22,80 | 0,88% | - |
| 31.05.2024 | 22,30 | 22,60 | 22,20 | 22,60 | 1,35% | - |
| 30.05.2024 | 22,50 | 22,50 | 21,80 | 22,30 | 1,36% | - |
| 29.05.2024 | 22,00 | 22,10 | 21,90 | 22,00 | 0,46% | - |
| 28.05.2024 | 22,20 | 22,40 | 21,90 | 21,90 | -1,35% | - |
| 27.05.2024 | 22,30 | 22,50 | 22,20 | 22,20 | -1,33% | - |
| 24.05.2024 | 22,30 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 23.05.2024 | 22,70 | 22,80 | 22,10 | 22,20 | -2,20% | - |
| 22.05.2024 | 22,90 | 23,00 | 22,70 | 22,70 | -0,87% | - |
| 21.05.2024 | 22,50 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 20.05.2024 | 23,10 | 23,20 | 22,90 | 22,90 | -0,43% | - |
| 17.05.2024 | 23,10 | 23,10 | 22,80 | 23,00 | 0,00% | - |
| 16.05.2024 | 23,10 | 23,30 | 22,90 | 23,00 | -0,86% | - |
| 15.05.2024 | 23,00 | 23,40 | 22,90 | 23,20 | 0,87% | - |
| 14.05.2024 | 22,90 | 23,10 | 22,80 | 23,00 | 0,44% | - |
| 13.05.2024 | 22,50 | 22,90 | 22,50 | 22,90 | 0,44% | - |
| 10.05.2024 | 22,50 | 22,80 | 22,40 | 22,80 | 1,33% | - |
| 09.05.2024 | 22,40 | 22,50 | 22,30 | 22,50 | 0,45% | - |
| 08.05.2024 | 22,40 | 22,40 | 22,10 | 22,40 | 0,00% | - |
| 07.05.2024 | 22,20 | 22,50 | 22,00 | 22,40 | 0,90% | - |
| 06.05.2024 | 22,40 | 22,50 | 22,10 | 22,20 | -0,89% | - |
| 03.05.2024 | 22,50 | 22,90 | 22,30 | 22,40 | -0,44% | - |
| 02.05.2024 | 22,00 | 23,30 | 22,00 | 22,50 | 2,27% | - |
| 30.04.2024 | 22,10 | 22,30 | 21,80 | 22,00 | -0,45% | - |
| 29.04.2024 | 21,90 | 22,40 | 21,80 | 22,10 | 0,91% | - |