27,750$
0,62%
Echtzeit-Aktienkurs Four Corners Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,58 | 27,83 | 27,56 | 27,75 | 0,62% | 469.126,00 |
| 08.05.2025 | 27,78 | 27,98 | 27,48 | 27,58 | -0,65% | 379.954,00 |
| 07.05.2025 | 27,86 | 28,14 | 27,68 | 27,76 | -0,47% | 841.733,00 |
| 06.05.2025 | 27,71 | 28,01 | 27,51 | 27,89 | 0,61% | 591.663,00 |
| 05.05.2025 | 27,72 | 27,93 | 27,56 | 27,72 | -0,61% | 444.559,00 |
| 02.05.2025 | 28,35 | 28,35 | 27,68 | 27,89 | 0,00% | 496.218,00 |
| 01.05.2025 | 28,23 | 28,98 | 27,70 | 27,89 | -0,21% | 797.138,00 |
| 30.04.2025 | 27,87 | 28,05 | 27,52 | 27,95 | 0,36% | 693.091,00 |
| 29.04.2025 | 27,87 | 28,10 | 27,78 | 27,85 | -0,11% | 509.657,00 |
| 28.04.2025 | 27,51 | 27,92 | 27,32 | 27,88 | 0,61% | 576.821,00 |
| 25.04.2025 | 27,75 | 27,81 | 27,38 | 27,71 | -0,54% | 499.533,00 |
| 24.04.2025 | 28,39 | 28,39 | 27,77 | 27,86 | -1,90% | 525.959,00 |
| 23.04.2025 | 28,84 | 28,84 | 28,15 | 28,40 | -0,94% | 628.570,00 |
| 22.04.2025 | 28,60 | 28,91 | 28,45 | 28,67 | 1,20% | 523.003,00 |
| 21.04.2025 | 28,29 | 28,41 | 27,96 | 28,33 | 0,32% | 788.930,00 |
| 17.04.2025 | 27,77 | 28,40 | 27,77 | 28,24 | 1,62% | 539.892,00 |
| 16.04.2025 | 27,79 | 28,05 | 27,66 | 27,79 | 0,18% | 621.681,00 |
| 15.04.2025 | 27,55 | 27,79 | 27,52 | 27,74 | 0,91% | 534.830,00 |
| 14.04.2025 | 27,23 | 27,80 | 27,13 | 27,49 | 1,40% | 754.164,00 |
| 11.04.2025 | 26,72 | 27,29 | 26,28 | 27,11 | 1,61% | 779.945,00 |
| 10.04.2025 | 26,66 | 27,49 | 26,01 | 26,68 | -0,82% | 1.194.701,00 |
| 09.04.2025 | 25,67 | 27,20 | 25,01 | 26,90 | 3,22% | 1.170.440,00 |
| 08.04.2025 | 27,13 | 27,34 | 25,68 | 26,06 | -2,76% | 1.807.553,00 |
| 07.04.2025 | 26,64 | 27,85 | 26,28 | 26,80 | -3,21% | 1.505.204,00 |
| 04.04.2025 | 28,24 | 28,69 | 27,60 | 27,69 | -2,43% | 1.712.282,00 |
| 03.04.2025 | 28,27 | 28,75 | 28,05 | 28,38 | -0,28% | 1.610.270,00 |
| 02.04.2025 | 28,65 | 28,76 | 28,35 | 28,46 | -0,84% | 715.480,00 |
| 01.04.2025 | 28,67 | 28,84 | 28,38 | 28,70 | 0,00% | 504.638,00 |
| 31.03.2025 | 28,23 | 28,97 | 28,21 | 28,70 | 0,42% | 1.260.180,00 |
| 28.03.2025 | 28,50 | 28,64 | 28,23 | 28,58 | 0,39% | 420.245,00 |
| 27.03.2025 | 28,79 | 28,89 | 28,45 | 28,47 | -0,77% | 516.831,00 |
| 26.03.2025 | 28,43 | 28,76 | 28,38 | 28,69 | 1,20% | 611.109,00 |
| 25.03.2025 | 28,31 | 28,62 | 28,15 | 28,35 | -0,46% | 647.654,00 |
| 24.03.2025 | 28,33 | 28,54 | 28,19 | 28,48 | 1,32% | 681.761,00 |
| 21.03.2025 | 28,30 | 28,35 | 27,96 | 28,11 | -1,44% | 1.900.180,00 |
| 20.03.2025 | 28,06 | 28,65 | 27,89 | 28,52 | 1,49% | 887.176,00 |
| 19.03.2025 | 27,81 | 28,28 | 27,70 | 28,10 | 0,11% | 1.291.672,00 |
| 18.03.2025 | 28,19 | 28,34 | 27,83 | 28,07 | -0,53% | 1.133.924,00 |
| 17.03.2025 | 28,04 | 28,51 | 28,00 | 28,22 | 0,82% | 1.101.002,00 |
| 14.03.2025 | 27,59 | 27,99 | 27,35 | 27,99 | 1,74% | 837.724,00 |
| 13.03.2025 | 27,78 | 28,18 | 27,44 | 27,51 | -0,61% | 781.343,00 |
| 12.03.2025 | 27,95 | 28,01 | 27,50 | 27,68 | -1,67% | 1.852.226,00 |
| 11.03.2025 | 29,17 | 29,19 | 28,06 | 28,15 | -2,90% | 1.348.372,00 |
| 10.03.2025 | 29,47 | 29,81 | 28,83 | 28,99 | -1,09% | 1.219.450,00 |
| 07.03.2025 | 28,79 | 29,46 | 28,74 | 29,31 | 1,77% | 778.424,00 |
| 06.03.2025 | 28,53 | 28,87 | 28,29 | 28,80 | -0,55% | 709.978,00 |
| 05.03.2025 | 28,56 | 29,12 | 28,52 | 28,96 | 1,26% | 757.617,00 |
| 04.03.2025 | 28,87 | 29,33 | 28,59 | 28,60 | -1,45% | 1.165.014,00 |
| 03.03.2025 | 28,71 | 29,08 | 28,69 | 29,02 | 0,94% | 985.488,00 |
| 28.02.2025 | 28,47 | 28,93 | 28,47 | 28,75 | 0,88% | 1.465.725,00 |
| 27.02.2025 | 28,44 | 28,63 | 28,26 | 28,50 | 0,21% | 1.299.653,00 |
| 26.02.2025 | 28,60 | 28,84 | 28,30 | 28,44 | -0,70% | 736.842,00 |
| 25.02.2025 | 28,36 | 28,85 | 28,27 | 28,64 | 1,34% | 743.895,00 |
| 24.02.2025 | 27,96 | 28,35 | 27,78 | 28,26 | 1,04% | 1.320.700,00 |
| 21.02.2025 | 27,97 | 28,13 | 27,75 | 27,97 | 0,94% | 807.861,00 |
| 20.02.2025 | 27,50 | 27,95 | 27,43 | 27,71 | 0,04% | 760.101,00 |
| 19.02.2025 | 27,61 | 27,92 | 27,34 | 27,70 | -0,36% | 684.196,00 |
| 18.02.2025 | 27,72 | 28,04 | 27,61 | 27,80 | 0,14% | 762.569,00 |
| 14.02.2025 | 28,39 | 28,47 | 27,72 | 27,76 | -2,29% | 492.655,00 |
| 13.02.2025 | 27,86 | 28,52 | 27,46 | 28,41 | 2,38% | 607.328,00 |
| 12.02.2025 | 27,57 | 27,83 | 27,45 | 27,75 | -0,72% | 639.395,00 |
| 11.02.2025 | 27,76 | 27,98 | 27,64 | 27,95 | 0,58% | 313.659,00 |
| 10.02.2025 | 27,72 | 27,91 | 27,59 | 27,79 | -0,43% | 301.505,00 |
| 07.02.2025 | 27,83 | 27,95 | 27,62 | 27,91 | -0,36% | 256.734,00 |
| 06.02.2025 | 28,04 | 28,06 | 27,77 | 28,01 | 0,07% | 280.839,00 |
| 05.02.2025 | 27,84 | 28,00 | 27,76 | 27,99 | 1,16% | 326.135,00 |
| 04.02.2025 | 27,67 | 27,76 | 27,42 | 27,67 | -0,61% | 336.438,00 |
| 03.02.2025 | 27,35 | 27,94 | 27,10 | 27,84 | 1,49% | 427.600,00 |
| 31.01.2025 | 27,62 | 27,76 | 27,19 | 27,43 | -0,87% | 461.420,00 |
| 30.01.2025 | 27,81 | 27,96 | 27,42 | 27,67 | 0,91% | 342.832,00 |
| 29.01.2025 | 27,68 | 27,92 | 27,33 | 27,42 | -1,37% | 487.787,00 |
| 28.01.2025 | 28,24 | 28,36 | 27,76 | 27,80 | -1,56% | 300.222,00 |
| 27.01.2025 | 27,17 | 28,39 | 27,17 | 28,24 | 2,17% | 667.289,00 |
| 24.01.2025 | 27,37 | 27,73 | 27,29 | 27,64 | 0,80% | 261.078,00 |
| 23.01.2025 | 27,57 | 27,58 | 27,08 | 27,42 | -0,22% | 420.190,00 |
| 22.01.2025 | 27,86 | 27,94 | 27,42 | 27,48 | -1,86% | 371.672,00 |
| 21.01.2025 | 27,69 | 28,07 | 27,60 | 28,00 | 1,60% | 315.905,00 |
| 17.01.2025 | 27,84 | 27,93 | 27,54 | 27,56 | -0,61% | 521.314,00 |
| 16.01.2025 | 27,26 | 27,84 | 27,18 | 27,73 | 2,21% | 510.951,00 |
| 15.01.2025 | 27,23 | 27,60 | 27,05 | 27,13 | 0,48% | 485.115,00 |
| 14.01.2025 | 26,88 | 27,21 | 26,78 | 27,00 | 0,82% | 569.271,00 |
| 13.01.2025 | 26,26 | 26,82 | 26,18 | 26,78 | 1,98% | 572.225,00 |
| 10.01.2025 | 26,49 | 26,50 | 26,07 | 26,26 | -2,34% | 540.463,00 |
| 08.01.2025 | 26,65 | 26,89 | 26,45 | 26,89 | 0,49% | 405.025,00 |
| 07.01.2025 | 27,28 | 27,33 | 26,43 | 26,76 | -1,22% | 495.598,00 |
| 06.01.2025 | 27,08 | 27,28 | 26,85 | 27,09 | -0,26% | 466.152,00 |
| 03.01.2025 | 26,96 | 27,34 | 26,80 | 27,16 | 1,31% | 524.632,00 |
| 02.01.2025 | 27,12 | 27,24 | 26,64 | 26,81 | -1,22% | 570.346,00 |
| 31.12.2024 | 27,35 | 27,37 | 27,04 | 27,14 | -1,27% | 1.784.831,00 |
| 30.12.2024 | 27,45 | 27,55 | 27,12 | 27,49 | 0,15% | 392.230,00 |
| 27.12.2024 | 27,60 | 27,93 | 27,36 | 27,45 | -1,19% | 503.573,00 |
| 26.12.2024 | 27,52 | 27,87 | 27,48 | 27,78 | 0,47% | 409.610,00 |
| 24.12.2024 | 27,07 | 27,65 | 26,99 | 27,65 | 1,77% | 328.997,00 |
| 23.12.2024 | 27,17 | 27,29 | 26,71 | 27,17 | 0,04% | 539.502,00 |
| 20.12.2024 | 26,70 | 27,35 | 26,58 | 27,16 | 1,57% | 3.110.885,00 |
| 19.12.2024 | 27,25 | 27,40 | 26,73 | 26,74 | -1,36% | 599.838,00 |
| 18.12.2024 | 28,16 | 28,48 | 27,09 | 27,11 | -3,56% | 554.841,00 |
| 17.12.2024 | 28,16 | 28,45 | 27,92 | 28,11 | -1,37% | 835.432,00 |
| 16.12.2024 | 28,61 | 28,81 | 28,48 | 28,50 | -0,80% | 1.272.017,00 |
| 13.12.2024 | 28,94 | 28,94 | 28,58 | 28,73 | -0,62% | 843.821,00 |