20,800€
-1,42%
Echtzeit-Aktienkurs Four Corners Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 20,80 | 20,80 | 20,70 | 20,70 | -1,90% | - |
| 03.06.2026 | 21,00 | 21,20 | 20,90 | 21,10 | 0,48% | - |
| 02.06.2026 | 20,90 | 21,00 | 20,80 | 21,00 | -2,33% | 10,00 |
| 01.06.2026 | 21,40 | 21,50 | 21,40 | 21,50 | 0,94% | - |
| 29.05.2026 | 21,50 | 21,70 | 21,10 | 21,30 | -1,39% | - |
| 28.05.2026 | 21,50 | 21,70 | 21,50 | 21,60 | -0,92% | - |
| 27.05.2026 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | - |
| 26.05.2026 | 21,60 | 21,90 | 21,40 | 21,80 | 0,93% | - |
| 25.05.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | - |
| 22.05.2026 | 21,50 | 21,70 | 21,40 | 21,50 | 0,00% | - |
| 21.05.2026 | 21,50 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 20.05.2026 | 21,40 | 21,50 | 21,30 | 21,30 | -1,84% | - |
| 19.05.2026 | 21,40 | 21,70 | 21,10 | 21,70 | 3,33% | - |
| 18.05.2026 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | - |
| 15.05.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | - |
| 14.05.2026 | 20,90 | 21,20 | 20,80 | 21,00 | -0,47% | - |
| 13.05.2026 | 21,30 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 12.05.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 2,38% | - |
| 08.05.2026 | 21,60 | 21,70 | 21,00 | 21,00 | -3,67% | - |
| 07.05.2026 | 21,50 | 21,80 | 17,50 | 21,80 | 1,40% | - |
| 06.05.2026 | 21,30 | 21,70 | 21,00 | 21,50 | -0,46% | - |
| 05.05.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 04.05.2026 | 21,60 | 21,70 | 21,50 | 21,60 | -0,46% | - |
| 30.04.2026 | 21,70 | 21,80 | 21,70 | 21,70 | -0,91% | - |
| 29.04.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 0,92% | - |
| 28.04.2026 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 27.04.2026 | 21,80 | 22,00 | 21,50 | 21,70 | 0,46% | - |
| 24.04.2026 | 21,50 | 21,70 | 21,50 | 21,60 | 0,93% | - |
| 23.04.2026 | 21,30 | 21,40 | 21,30 | 21,40 | -0,47% | - |
| 22.04.2026 | 21,50 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 21.04.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,92% | - |
| 20.04.2026 | 21,80 | 21,90 | 21,60 | 21,70 | 1,40% | - |
| 17.04.2026 | 21,30 | 21,50 | 21,30 | 21,40 | 0,47% | - |
| 16.04.2026 | 21,20 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 15.04.2026 | 21,10 | 21,40 | 20,90 | 21,20 | -0,47% | - |
| 14.04.2026 | 21,20 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 13.04.2026 | 21,40 | 21,60 | 21,10 | 21,20 | -0,47% | - |
| 10.04.2026 | 21,60 | 21,70 | 21,30 | 21,30 | 1,91% | - |
| 09.04.2026 | 20,90 | 21,30 | 20,60 | 20,90 | 2,45% | - |
| 08.04.2026 | 20,40 | 20,40 | 20,30 | 20,40 | 3,82% | - |
| 07.04.2026 | 20,40 | 20,40 | 19,65 | 19,65 | -3,20% | - |
| 02.04.2026 | 20,40 | 20,50 | 20,20 | 20,30 | -0,49% | - |
| 01.04.2026 | 20,40 | 20,60 | 20,35 | 20,40 | -0,49% | - |
| 31.03.2026 | 20,90 | 20,90 | 20,40 | 20,50 | -0,97% | - |
| 30.03.2026 | 20,60 | 20,70 | 20,50 | 20,70 | -0,48% | - |
| 27.03.2026 | 20,70 | 20,80 | 20,70 | 20,80 | -0,48% | - |
| 26.03.2026 | 20,80 | 20,90 | 20,60 | 20,90 | 0,48% | - |
| 25.03.2026 | 20,60 | 21,00 | 20,50 | 20,80 | -0,48% | 196,00 |
| 24.03.2026 | 20,80 | 21,00 | 20,70 | 20,90 | -1,42% | - |
| 23.03.2026 | 21,00 | 21,40 | 20,80 | 21,20 | 0,00% | - |
| 20.03.2026 | 21,80 | 22,10 | 21,20 | 21,20 | -4,93% | - |
| 19.03.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | - |
| 18.03.2026 | 22,30 | 22,60 | 22,10 | 22,20 | -0,45% | - |
| 17.03.2026 | 22,30 | 22,60 | 22,10 | 22,30 | -0,89% | - |
| 16.03.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,00% | - |
| 13.03.2026 | 22,40 | 22,80 | 22,30 | 22,50 | 1,81% | - |
| 12.03.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 0,91% | - |
| 11.03.2026 | 22,00 | 22,90 | 21,80 | 21,90 | -0,90% | - |
| 10.03.2026 | 22,10 | 22,30 | 21,80 | 22,10 | -0,90% | - |
| 09.03.2026 | 22,30 | 22,40 | 22,30 | 22,30 | 0,90% | - |
| 06.03.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 0,91% | - |
| 05.03.2026 | 22,00 | 22,20 | 21,80 | 21,90 | -1,35% | - |
| 04.03.2026 | 22,30 | 22,30 | 22,00 | 22,20 | 0,45% | - |
| 03.03.2026 | 22,00 | 22,20 | 22,00 | 22,10 | 0,45% | - |
| 02.03.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 27.02.2026 | 21,70 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 26.02.2026 | 21,60 | 21,90 | 21,60 | 21,80 | 0,46% | - |
| 25.02.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | - |
| 24.02.2026 | 21,60 | 22,00 | 21,40 | 21,60 | 0,47% | - |
| 23.02.2026 | 21,40 | 21,80 | 21,30 | 21,50 | 0,00% | - |
| 20.02.2026 | 21,30 | 21,60 | 21,10 | 21,50 | 0,47% | - |
| 19.02.2026 | 21,00 | 21,50 | 20,90 | 21,40 | 1,42% | - |
| 18.02.2026 | 21,20 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 17.02.2026 | 20,60 | 21,20 | 20,60 | 21,10 | 0,96% | - |
| 16.02.2026 | 20,50 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 13.02.2026 | 20,60 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 12.02.2026 | 21,40 | 21,40 | 20,40 | 20,70 | -2,82% | - |
| 11.02.2026 | 21,30 | 21,50 | 21,15 | 21,30 | 0,47% | - |
| 10.02.2026 | 21,20 | 21,40 | 21,10 | 21,20 | 0,00% | - |
| 09.02.2026 | 21,40 | 21,50 | 21,00 | 21,20 | -1,85% | - |
| 06.02.2026 | 21,60 | 21,80 | 21,30 | 21,60 | 0,93% | - |
| 05.02.2026 | 21,10 | 21,50 | 21,00 | 21,40 | 2,88% | - |
| 04.02.2026 | 20,70 | 21,10 | 20,65 | 20,80 | 0,00% | - |
| 03.02.2026 | 20,80 | 21,10 | 20,60 | 20,80 | -0,48% | - |
| 02.02.2026 | 20,80 | 21,10 | 20,60 | 20,90 | 1,46% | - |
| 30.01.2026 | 20,20 | 20,70 | 20,05 | 20,60 | 0,98% | - |
| 29.01.2026 | 19,95 | 20,50 | 19,95 | 20,40 | 1,24% | - |
| 28.01.2026 | 20,30 | 20,50 | 20,00 | 20,15 | -0,25% | - |
| 27.01.2026 | 20,50 | 20,70 | 20,20 | 20,20 | -2,42% | 100,00 |
| 26.01.2026 | 20,60 | 20,80 | 20,30 | 20,70 | 0,00% | - |
| 23.01.2026 | 20,80 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 22.01.2026 | 21,10 | 21,20 | 20,60 | 20,80 | -0,95% | - |
| 21.01.2026 | 21,10 | 21,30 | 20,80 | 21,00 | -0,47% | - |
| 20.01.2026 | 21,30 | 21,50 | 20,80 | 21,10 | -1,40% | - |
| 19.01.2026 | 21,30 | 21,50 | 21,20 | 21,40 | 0,00% | - |
| 16.01.2026 | 21,50 | 21,60 | 21,00 | 21,40 | 0,00% | 100,00 |
| 15.01.2026 | 21,00 | 21,50 | 21,00 | 21,40 | 1,42% | - |
| 14.01.2026 | 21,00 | 21,20 | 20,70 | 21,10 | -0,47% | - |
| 13.01.2026 | 20,80 | 21,30 | 20,70 | 21,20 | 1,92% | - |
| 12.01.2026 | 20,50 | 20,90 | 20,35 | 20,80 | 0,48% | - |