23,080$
-1,20%
Echtzeit-Aktienkurs Four Corners Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 23,26 | 23,49 | 23,05 | 23,08 | -1,20% | 656.633,00 |
| 04.12.2025 | 23,56 | 23,60 | 23,25 | 23,36 | -0,72% | 636.148,00 |
| 03.12.2025 | 24,13 | 24,13 | 23,45 | 23,53 | -0,30% | 496.999,00 |
| 02.12.2025 | 23,95 | 23,95 | 23,57 | 23,60 | -0,67% | 547.288,00 |
| 01.12.2025 | 23,82 | 24,01 | 23,75 | 23,76 | -1,16% | 477.808,00 |
| 28.11.2025 | 24,04 | 24,07 | 23,90 | 24,04 | 0,12% | 397.277,00 |
| 26.11.2025 | 23,96 | 24,26 | 23,96 | 24,01 | -0,08% | 877.417,00 |
| 25.11.2025 | 24,31 | 24,34 | 23,98 | 24,03 | 0,29% | 567.871,00 |
| 24.11.2025 | 23,85 | 24,15 | 23,76 | 23,96 | 1,61% | 994.591,00 |
| 20.11.2025 | 23,82 | 23,92 | 23,55 | 23,58 | -0,80% | 607.222,00 |
| 19.11.2025 | 24,00 | 24,03 | 23,69 | 23,77 | -1,25% | 552.228,00 |
| 18.11.2025 | 23,91 | 24,11 | 23,79 | 24,07 | 0,71% | 487.866,00 |
| 17.11.2025 | 24,27 | 24,30 | 23,87 | 23,90 | -0,91% | 915.083,00 |
| 13.11.2025 | 24,06 | 24,19 | 23,82 | 24,12 | 0,42% | 804.132,00 |
| 12.11.2025 | 24,45 | 24,48 | 23,95 | 24,02 | -2,08% | 851.209,00 |
| 11.11.2025 | 24,21 | 24,57 | 24,19 | 24,53 | 1,62% | 568.924,00 |
| 10.11.2025 | 24,17 | 24,28 | 24,00 | 24,14 | -0,12% | 469.940,00 |
| 07.11.2025 | 23,82 | 24,21 | 23,77 | 24,17 | 1,85% | 444.714,00 |
| 06.11.2025 | 23,85 | 24,16 | 23,68 | 23,73 | -1,00% | 490.375,00 |
| 05.11.2025 | 23,64 | 24,12 | 23,64 | 23,97 | 0,59% | 524.900,00 |
| 04.11.2025 | 24,20 | 24,21 | 23,62 | 23,83 | -1,16% | 459.326,00 |
| 03.11.2025 | 23,50 | 24,12 | 23,28 | 24,11 | 1,99% | 813.117,00 |
| 31.10.2025 | 23,28 | 23,74 | 23,10 | 23,64 | 0,42% | 722.608,00 |
| 30.10.2025 | 23,48 | 23,64 | 23,29 | 23,54 | 0,38% | 727.532,00 |
| 29.10.2025 | 23,76 | 23,88 | 23,05 | 23,45 | -1,72% | 710.577,00 |
| 28.10.2025 | 24,23 | 24,23 | 23,80 | 23,86 | -1,97% | 567.124,00 |
| 27.10.2025 | 24,46 | 24,46 | 24,26 | 24,34 | -0,53% | 521.512,00 |
| 24.10.2025 | 24,67 | 24,67 | 24,45 | 24,47 | -0,61% | 379.246,00 |
| 23.10.2025 | 24,74 | 24,76 | 24,44 | 24,62 | -0,44% | 347.771,00 |
| 22.10.2025 | 24,75 | 24,78 | 24,51 | 24,73 | 0,41% | 438.054,00 |
| 21.10.2025 | 24,72 | 24,80 | 24,61 | 24,63 | -0,28% | 455.867,00 |
| 20.10.2025 | 24,29 | 24,71 | 24,29 | 24,70 | 1,23% | 493.638,00 |
| 17.10.2025 | 24,36 | 24,46 | 24,13 | 24,40 | 0,45% | 410.378,00 |
| 16.10.2025 | 24,40 | 24,47 | 24,14 | 24,29 | -0,25% | 485.617,00 |
| 15.10.2025 | 24,04 | 24,60 | 24,03 | 24,35 | 1,08% | 613.386,00 |
| 14.10.2025 | 23,95 | 24,12 | 23,80 | 24,09 | 1,05% | 450.617,00 |
| 13.10.2025 | 23,85 | 23,99 | 23,70 | 23,84 | -0,25% | 433.867,00 |
| 10.10.2025 | 24,10 | 24,18 | 23,84 | 23,90 | -0,17% | 634.848,00 |
| 09.10.2025 | 24,23 | 24,23 | 23,86 | 23,94 | -0,46% | 351.046,00 |
| 08.10.2025 | 24,03 | 24,10 | 23,73 | 24,05 | -0,04% | 679.400,00 |
| 07.10.2025 | 23,78 | 24,18 | 23,64 | 24,06 | 0,97% | 787.049,00 |
| 06.10.2025 | 24,15 | 24,16 | 23,73 | 23,83 | -2,14% | 501.582,00 |
| 02.10.2025 | 24,44 | 24,51 | 24,15 | 24,35 | -0,86% | 645.971,00 |
| 01.10.2025 | 24,45 | 24,64 | 24,30 | 24,56 | 0,66% | 848.272,00 |
| 30.09.2025 | 24,01 | 24,57 | 24,01 | 24,40 | 0,12% | 719.054,00 |
| 29.09.2025 | 24,53 | 24,63 | 24,31 | 24,37 | -0,33% | 829.411,00 |
| 26.09.2025 | 24,50 | 24,67 | 24,33 | 24,45 | 0,04% | 1.093.447,00 |
| 25.09.2025 | 24,52 | 24,60 | 24,34 | 24,44 | 0,04% | 688.860,00 |
| 24.09.2025 | 24,68 | 24,77 | 24,42 | 24,43 | -1,05% | 559.214,00 |
| 23.09.2025 | 24,71 | 24,85 | 24,62 | 24,69 | -0,04% | 684.508,00 |
| 22.09.2025 | 25,52 | 25,52 | 24,65 | 24,70 | -2,26% | 825.243,00 |
| 19.09.2025 | 25,37 | 25,65 | 25,27 | 25,27 | -0,71% | 1.632.559,00 |
| 18.09.2025 | 25,45 | 25,55 | 25,20 | 25,45 | 0,16% | 664.170,00 |
| 17.09.2025 | 25,49 | 25,83 | 25,35 | 25,41 | 0,16% | 580.402,00 |
| 16.09.2025 | 25,67 | 25,74 | 25,26 | 25,37 | -0,98% | 1.133.791,00 |
| 15.09.2025 | 25,82 | 25,82 | 25,52 | 25,62 | 0,67% | 644.378,00 |
| 12.09.2025 | 25,51 | 25,55 | 25,35 | 25,45 | 0,00% | 539.486,00 |
| 11.09.2025 | 25,29 | 25,83 | 25,28 | 25,45 | -0,97% | 604.726,00 |
| 10.09.2025 | 26,02 | 26,06 | 25,67 | 25,70 | -1,19% | 384.100,00 |
| 09.09.2025 | 26,10 | 26,13 | 25,86 | 26,01 | -0,38% | 581.583,00 |
| 08.09.2025 | 25,97 | 26,12 | 25,67 | 26,11 | 0,00% | 728.095,00 |
| 05.09.2025 | 26,22 | 26,40 | 26,07 | 26,11 | 0,38% | 865.241,00 |
| 04.09.2025 | 25,91 | 26,02 | 25,71 | 26,01 | 0,89% | 628.445,00 |
| 03.09.2025 | 25,50 | 25,78 | 25,49 | 25,78 | 0,59% | 437.535,00 |
| 02.09.2025 | 25,75 | 25,88 | 25,40 | 25,63 | -1,00% | 524.058,00 |
| 29.08.2025 | 25,68 | 25,89 | 25,68 | 25,89 | 0,98% | 565.843,00 |
| 28.08.2025 | 25,88 | 25,92 | 25,46 | 25,64 | -1,00% | 444.485,00 |
| 27.08.2025 | 25,87 | 25,95 | 25,71 | 25,90 | 0,74% | 329.400,00 |
| 26.08.2025 | 25,67 | 25,82 | 25,61 | 25,71 | 0,16% | 519.537,00 |
| 25.08.2025 | 26,05 | 26,05 | 25,63 | 25,67 | -1,46% | 297.881,00 |
| 22.08.2025 | 26,05 | 26,24 | 25,93 | 26,05 | 1,05% | 464.317,00 |
| 21.08.2025 | 26,01 | 26,05 | 25,73 | 25,78 | -0,50% | 294.469,00 |
| 20.08.2025 | 25,75 | 26,09 | 25,70 | 25,91 | 0,97% | 483.839,00 |
| 19.08.2025 | 25,39 | 25,66 | 25,21 | 25,66 | 2,03% | 442.325,00 |
| 18.08.2025 | 25,44 | 25,54 | 25,14 | 25,15 | -1,10% | 355.688,00 |
| 15.08.2025 | 25,40 | 25,51 | 25,30 | 25,43 | 0,20% | 440.556,00 |
| 14.08.2025 | 25,24 | 25,42 | 25,17 | 25,38 | -0,35% | 505.649,00 |
| 13.08.2025 | 25,45 | 25,54 | 25,31 | 25,47 | 0,32% | 417.213,00 |
| 12.08.2025 | 25,39 | 25,45 | 25,16 | 25,39 | 0,40% | 590.570,00 |
| 11.08.2025 | 25,69 | 25,69 | 25,28 | 25,29 | -1,56% | 526.942,00 |
| 08.08.2025 | 26,01 | 26,05 | 25,67 | 25,69 | -0,85% | 441.280,00 |
| 07.08.2025 | 25,51 | 25,92 | 25,46 | 25,91 | 1,49% | 473.414,00 |
| 06.08.2025 | 25,78 | 25,78 | 25,51 | 25,53 | -0,08% | 742.238,00 |
| 05.08.2025 | 25,50 | 25,72 | 25,37 | 25,55 | -0,51% | 881.262,00 |
| 04.08.2025 | 25,60 | 25,84 | 25,35 | 25,68 | 0,75% | 776.006,00 |
| 01.08.2025 | 25,61 | 25,84 | 25,34 | 25,49 | 0,99% | 918.973,00 |
| 31.07.2025 | 25,58 | 25,67 | 25,17 | 25,24 | -1,71% | 757.623,00 |
| 30.07.2025 | 26,26 | 26,44 | 25,66 | 25,68 | -3,02% | 1.037.838,00 |
| 29.07.2025 | 26,25 | 26,48 | 26,09 | 26,48 | 1,30% | 570.700,00 |
| 28.07.2025 | 26,33 | 26,52 | 26,05 | 26,14 | -1,32% | 652.664,00 |
| 25.07.2025 | 26,56 | 26,56 | 26,22 | 26,49 | -0,30% | 364.196,00 |
| 24.07.2025 | 26,59 | 26,86 | 26,51 | 26,57 | -0,45% | 451.245,00 |
| 23.07.2025 | 26,96 | 26,96 | 26,56 | 26,69 | -0,74% | 678.496,00 |
| 22.07.2025 | 26,34 | 26,92 | 26,20 | 26,89 | 2,01% | 568.913,00 |
| 21.07.2025 | 26,60 | 26,64 | 26,27 | 26,36 | 0,08% | 672.884,00 |
| 18.07.2025 | 26,45 | 26,48 | 26,21 | 26,34 | 0,23% | 542.381,00 |
| 17.07.2025 | 26,38 | 26,53 | 26,12 | 26,28 | -0,27% | 747.187,00 |
| 16.07.2025 | 26,37 | 26,68 | 26,30 | 26,35 | 0,38% | 523.599,00 |
| 15.07.2025 | 26,93 | 26,96 | 26,24 | 26,25 | -2,56% | 495.418,00 |
| 14.07.2025 | 26,56 | 26,94 | 26,56 | 26,94 | 1,35% | 493.865,00 |