24,120$
-1,27%
Echtzeit-Aktienkurs Four Corners Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 24,30 | 24,54 | 24,05 | 24,12 | -1,27% | 712.842,00 |
| 02.06.2026 | 24,25 | 24,59 | 24,18 | 24,43 | 0,62% | 719.070,00 |
| 01.06.2026 | 24,75 | 24,90 | 24,25 | 24,28 | -2,49% | 694.405,00 |
| 29.05.2026 | 24,99 | 25,04 | 24,63 | 24,90 | -0,56% | 894.761,00 |
| 28.05.2026 | 24,90 | 25,09 | 24,81 | 25,04 | 0,28% | 577.923,00 |
| 27.05.2026 | 25,39 | 25,48 | 24,91 | 24,97 | -1,42% | 644.470,00 |
| 26.05.2026 | 25,07 | 25,36 | 25,01 | 25,33 | 1,08% | 691.869,00 |
| 22.05.2026 | 24,98 | 25,15 | 24,72 | 25,06 | 0,28% | 855.114,00 |
| 21.05.2026 | 24,83 | 25,07 | 24,63 | 24,99 | -0,08% | 936.751,00 |
| 20.05.2026 | 24,80 | 25,14 | 24,75 | 25,01 | 0,97% | 1.244.289,00 |
| 19.05.2026 | 24,94 | 25,13 | 24,65 | 24,77 | -0,44% | 736.267,00 |
| 18.05.2026 | 24,40 | 24,90 | 24,40 | 24,88 | 1,68% | 503.111,00 |
| 15.05.2026 | 24,50 | 24,55 | 24,21 | 24,47 | -0,24% | 792.052,00 |
| 14.05.2026 | 24,52 | 24,65 | 24,33 | 24,53 | 0,41% | 1.470.083,00 |
| 13.05.2026 | 24,89 | 24,95 | 24,40 | 24,43 | -2,48% | 752.157,00 |
| 12.05.2026 | 25,30 | 25,30 | 24,85 | 25,05 | -0,36% | 537.170,00 |
| 11.05.2026 | 25,26 | 25,42 | 25,09 | 25,14 | -0,12% | 663.367,00 |
| 08.05.2026 | 25,56 | 25,69 | 25,16 | 25,17 | -1,18% | 487.977,00 |
| 07.05.2026 | 25,40 | 25,61 | 25,30 | 25,47 | 0,24% | 498.517,00 |
| 06.05.2026 | 25,28 | 25,51 | 25,28 | 25,41 | 1,07% | 466.212,00 |
| 05.05.2026 | 25,10 | 25,27 | 24,95 | 25,14 | 0,24% | 491.163,00 |
| 04.05.2026 | 25,20 | 25,38 | 24,99 | 25,08 | -1,14% | 671.838,00 |
| 01.05.2026 | 25,63 | 25,65 | 25,33 | 25,37 | -0,78% | 684.979,00 |
| 30.04.2026 | 25,39 | 25,60 | 24,76 | 25,57 | 0,99% | 988.014,00 |
| 29.04.2026 | 25,48 | 25,59 | 25,30 | 25,32 | -0,78% | 662.949,00 |
| 28.04.2026 | 25,55 | 25,59 | 25,28 | 25,52 | 0,47% | 643.844,00 |
| 27.04.2026 | 25,45 | 25,76 | 25,36 | 25,40 | -0,12% | 687.023,00 |
| 24.04.2026 | 24,94 | 25,51 | 24,94 | 25,43 | 1,11% | 884.630,00 |
| 23.04.2026 | 25,06 | 25,39 | 24,89 | 25,15 | 0,92% | 531.927,00 |
| 22.04.2026 | 25,29 | 25,36 | 24,81 | 24,92 | -1,19% | 571.632,00 |
| 21.04.2026 | 25,43 | 25,54 | 25,20 | 25,22 | -0,75% | 607.619,00 |
| 20.04.2026 | 25,66 | 25,72 | 25,34 | 25,41 | -0,94% | 519.067,00 |
| 17.04.2026 | 25,25 | 25,74 | 25,14 | 25,65 | 2,11% | 760.587,00 |
| 16.04.2026 | 24,84 | 25,26 | 24,82 | 25,12 | 0,24% | 694.700,00 |
| 15.04.2026 | 24,77 | 25,07 | 24,69 | 25,06 | 0,64% | 548.150,00 |
| 14.04.2026 | 24,84 | 25,06 | 24,70 | 24,90 | -0,36% | 516.569,00 |
| 13.04.2026 | 25,07 | 25,14 | 24,75 | 24,99 | -0,60% | 780.964,00 |
| 10.04.2026 | 25,24 | 25,38 | 24,93 | 25,14 | -0,36% | 858.152,00 |
| 09.04.2026 | 24,27 | 25,23 | 24,25 | 25,23 | 3,44% | 1.357.256,00 |
| 08.04.2026 | 24,06 | 24,43 | 23,95 | 24,39 | 2,31% | 2.055.188,00 |
| 07.04.2026 | 23,52 | 23,96 | 23,41 | 23,84 | 1,71% | 819.670,00 |
| 06.04.2026 | 23,64 | 23,94 | 23,41 | 23,44 | -1,31% | 612.287,00 |
| 02.04.2026 | 23,60 | 23,81 | 23,50 | 23,75 | 0,98% | 485.792,00 |
| 01.04.2026 | 23,58 | 23,66 | 23,51 | 23,52 | -0,55% | 479.003,00 |
| 31.03.2026 | 23,71 | 24,00 | 23,50 | 23,65 | -1,09% | 604.256,00 |
| 30.03.2026 | 23,82 | 24,16 | 23,80 | 23,91 | 0,84% | 502.275,00 |
| 27.03.2026 | 23,80 | 23,93 | 23,68 | 23,71 | -0,67% | 454.210,00 |
| 26.03.2026 | 23,96 | 24,14 | 23,80 | 23,87 | -0,62% | 510.000,00 |
| 25.03.2026 | 24,53 | 24,74 | 23,92 | 24,02 | 0,50% | 614.653,00 |
| 24.03.2026 | 24,12 | 24,16 | 23,88 | 23,90 | -0,99% | 588.046,00 |
| 23.03.2026 | 24,52 | 24,62 | 24,13 | 24,14 | -0,49% | 714.631,00 |
| 20.03.2026 | 25,14 | 25,24 | 24,21 | 24,26 | -3,96% | 1.700.619,00 |
| 19.03.2026 | 25,44 | 25,62 | 25,13 | 25,26 | -0,71% | 779.256,00 |
| 18.03.2026 | 25,52 | 25,72 | 25,34 | 25,44 | -1,01% | 782.383,00 |
| 17.03.2026 | 25,79 | 25,86 | 25,59 | 25,70 | 0,27% | 545.727,00 |
| 16.03.2026 | 25,64 | 25,91 | 25,62 | 25,63 | -0,04% | 416.250,00 |
| 13.03.2026 | 26,05 | 26,23 | 25,61 | 25,64 | -0,54% | 821.926,00 |
| 12.03.2026 | 25,50 | 25,98 | 25,30 | 25,78 | 1,26% | 815.142,00 |
| 11.03.2026 | 25,55 | 25,67 | 25,28 | 25,46 | -0,55% | 906.535,00 |
| 10.03.2026 | 25,49 | 25,74 | 25,41 | 25,60 | -0,27% | 712.305,00 |
| 09.03.2026 | 25,34 | 25,73 | 25,14 | 25,67 | -0,04% | 672.354,00 |
| 06.03.2026 | 25,45 | 25,70 | 25,24 | 25,68 | 0,71% | 666.969,00 |
| 05.03.2026 | 25,48 | 25,60 | 25,26 | 25,50 | -0,16% | 459.247,00 |
| 04.03.2026 | 25,68 | 25,71 | 25,36 | 25,54 | -0,55% | 451.033,00 |
| 03.03.2026 | 25,62 | 25,81 | 25,38 | 25,68 | 0,04% | 516.321,00 |
| 02.03.2026 | 25,43 | 25,85 | 25,30 | 25,67 | 0,59% | 680.116,00 |
| 27.02.2026 | 25,58 | 25,93 | 25,46 | 25,52 | -0,23% | 1.036.695,00 |
| 26.02.2026 | 25,63 | 25,82 | 25,51 | 25,58 | 0,04% | 683.621,00 |
| 25.02.2026 | 25,26 | 25,62 | 24,96 | 25,57 | 0,63% | 677.568,00 |
| 24.02.2026 | 25,43 | 25,57 | 25,20 | 25,41 | -0,04% | 626.501,00 |
| 23.02.2026 | 25,26 | 25,62 | 25,24 | 25,42 | 0,63% | 545.050,00 |
| 20.02.2026 | 25,11 | 25,29 | 24,90 | 25,26 | 0,84% | 953.343,00 |
| 19.02.2026 | 25,26 | 25,41 | 24,92 | 25,05 | 1,33% | 979.005,00 |
| 18.02.2026 | 24,93 | 25,02 | 24,53 | 24,72 | -1,36% | 1.226.961,00 |
| 17.02.2026 | 24,90 | 25,07 | 24,39 | 25,06 | 2,83% | 1.256.921,00 |
| 13.02.2026 | 24,60 | 24,80 | 24,30 | 24,37 | -0,20% | 1.622.007,00 |
| 12.02.2026 | 25,37 | 25,44 | 23,97 | 24,42 | -3,29% | 2.296.191,00 |
| 11.02.2026 | 25,24 | 25,33 | 25,15 | 25,25 | -0,36% | 838.889,00 |
| 10.02.2026 | 25,18 | 25,58 | 25,13 | 25,34 | 0,40% | 518.871,00 |
| 09.02.2026 | 25,37 | 25,37 | 25,03 | 25,24 | -0,39% | 380.194,00 |
| 06.02.2026 | 25,53 | 25,69 | 25,25 | 25,34 | -0,59% | 572.010,00 |
| 05.02.2026 | 24,91 | 25,50 | 24,79 | 25,49 | 2,45% | 641.794,00 |
| 04.02.2026 | 24,57 | 25,08 | 24,57 | 24,88 | 1,51% | 512.624,00 |
| 03.02.2026 | 24,47 | 24,73 | 24,32 | 24,51 | 0,04% | 717.279,00 |
| 02.02.2026 | 24,60 | 24,77 | 24,41 | 24,50 | -0,61% | 694.750,00 |
| 30.01.2026 | 24,15 | 24,74 | 24,00 | 24,65 | 1,90% | 1.103.119,00 |
| 29.01.2026 | 24,00 | 24,33 | 23,92 | 24,19 | 1,04% | 849.293,00 |
| 28.01.2026 | 24,34 | 24,37 | 23,85 | 23,94 | -1,56% | 865.361,00 |
| 27.01.2026 | 24,34 | 24,42 | 24,18 | 24,32 | 0,00% | 534.796,00 |
| 26.01.2026 | 24,38 | 24,52 | 24,16 | 24,32 | 0,16% | 686.297,00 |
| 22.01.2026 | 24,52 | 24,69 | 24,26 | 24,28 | -1,30% | 684.839,00 |
| 21.01.2026 | 24,81 | 24,81 | 24,33 | 24,60 | -0,45% | 887.514,00 |
| 20.01.2026 | 24,65 | 24,81 | 24,53 | 24,71 | -0,36% | 864.813,00 |
| 16.01.2026 | 24,81 | 24,95 | 24,52 | 24,80 | -0,44% | 1.745.301,00 |
| 15.01.2026 | 24,51 | 24,97 | 24,37 | 24,91 | 1,76% | 1.114.075,00 |
| 14.01.2026 | 24,55 | 24,63 | 24,18 | 24,48 | 0,37% | 1.143.871,00 |
| 13.01.2026 | 24,26 | 24,71 | 24,22 | 24,39 | 0,66% | 1.140.794,00 |
| 12.01.2026 | 23,98 | 24,39 | 23,84 | 24,23 | 1,13% | 1.087.045,00 |
| 09.01.2026 | 23,90 | 24,18 | 23,87 | 23,96 | 0,17% | 1.431.527,00 |
| 08.01.2026 | 23,43 | 23,95 | 23,38 | 23,92 | 1,79% | 623.317,00 |