23,915$
-0,02%
Echtzeit-Aktienkurs Four Corners Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 23,90 | 24,17 | 23,90 | 24,08 | 0,69% | - |
| 08.01.2026 | 23,43 | 23,95 | 23,38 | 23,92 | 1,79% | 623.441,00 |
| 07.01.2026 | 23,59 | 23,72 | 23,42 | 23,50 | 0,04% | 842.983,00 |
| 06.01.2026 | 23,20 | 23,51 | 23,12 | 23,49 | 0,86% | 776.042,00 |
| 05.01.2026 | 23,20 | 23,29 | 22,92 | 23,29 | 0,22% | 1.100.327,00 |
| 02.01.2026 | 23,12 | 23,37 | 22,78 | 23,24 | 0,78% | 873.133,00 |
| 31.12.2025 | 23,27 | 23,28 | 23,00 | 23,06 | -2,16% | 705.045,00 |
| 30.12.2025 | 23,49 | 23,61 | 23,45 | 23,57 | 0,38% | 744.405,00 |
| 29.12.2025 | 23,49 | 23,61 | 23,37 | 23,48 | 0,21% | 864.103,00 |
| 26.12.2025 | 23,41 | 23,52 | 23,33 | 23,43 | 0,04% | 657.816,00 |
| 24.12.2025 | 23,38 | 23,46 | 23,27 | 23,42 | 0,64% | 567.755,00 |
| 23.12.2025 | 23,40 | 23,49 | 23,04 | 23,27 | -0,73% | 1.754.464,00 |
| 22.12.2025 | 23,28 | 23,44 | 23,13 | 23,44 | 0,69% | 1.079.303,00 |
| 19.12.2025 | 23,28 | 23,41 | 23,23 | 23,28 | -0,34% | 2.624.074,00 |
| 18.12.2025 | 23,63 | 23,66 | 23,31 | 23,36 | -0,38% | 892.166,00 |
| 17.12.2025 | 22,90 | 23,54 | 22,86 | 23,45 | 2,05% | 750.711,00 |
| 16.12.2025 | 23,32 | 23,38 | 22,95 | 22,98 | -1,25% | 615.418,00 |
| 15.12.2025 | 23,17 | 23,36 | 23,07 | 23,27 | 0,91% | 820.350,00 |
| 12.12.2025 | 23,11 | 23,33 | 22,89 | 23,06 | 0,22% | 1.003.703,00 |
| 11.12.2025 | 23,28 | 23,38 | 22,93 | 23,01 | -0,39% | 873.497,00 |
| 10.12.2025 | 22,97 | 23,18 | 22,92 | 23,10 | 0,43% | 1.206.523,00 |
| 09.12.2025 | 23,17 | 23,23 | 22,92 | 23,00 | 0,48% | 739.306,00 |
| 08.12.2025 | 23,06 | 23,20 | 22,80 | 22,89 | -0,82% | 747.397,00 |
| 05.12.2025 | 23,24 | 23,49 | 23,05 | 23,08 | -1,20% | 656.706,00 |
| 04.12.2025 | 23,56 | 23,60 | 23,25 | 23,36 | -0,72% | 636.190,00 |
| 03.12.2025 | 24,13 | 24,13 | 23,45 | 23,53 | -0,30% | 497.045,00 |
| 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% | 598.888,00 |
| 28.11.2025 | 23,94 | 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% | 567.970,00 |
| 24.11.2025 | 23,85 | 24,15 | 23,76 | 23,96 | -0,21% | 1.007.198,00 |
| 21.11.2025 | 23,80 | 24,16 | 23,63 | 24,01 | 1,82% | 967.121,00 |
| 20.11.2025 | 23,82 | 23,92 | 23,55 | 23,58 | -0,80% | 607.618,00 |
| 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 | 24,26 | 24,30 | 23,87 | 23,90 | -1,28% | 915.983,00 |
| 14.11.2025 | 24,27 | 24,48 | 23,87 | 24,21 | 0,37% | 457.487,00 |
| 13.11.2025 | 24,06 | 24,19 | 23,82 | 24,12 | 0,42% | 804.251,00 |
| 12.11.2025 | 24,45 | 24,48 | 23,95 | 24,02 | -2,08% | 851.453,00 |
| 11.11.2025 | 24,21 | 24,57 | 24,19 | 24,53 | 1,62% | 568.933,00 |
| 10.11.2025 | 24,17 | 24,28 | 24,00 | 24,14 | -0,12% | 470.050,00 |
| 07.11.2025 | 23,90 | 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% | 524.910,00 |
| 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% | 813.302,00 |
| 31.10.2025 | 23,33 | 23,74 | 23,10 | 23,64 | 0,42% | 723.106,00 |
| 30.10.2025 | 23,48 | 23,64 | 23,29 | 23,54 | 0,38% | 745.074,00 |
| 29.10.2025 | 23,75 | 23,88 | 23,05 | 23,45 | -1,72% | 859.877,00 |
| 28.10.2025 | 24,21 | 24,23 | 23,80 | 23,86 | -1,97% | 567.391,00 |
| 27.10.2025 | 24,46 | 24,46 | 24,26 | 24,34 | -0,53% | 521.530,00 |
| 24.10.2025 | 24,63 | 24,67 | 24,45 | 24,47 | -0,88% | 379.252,00 |
| 23.10.2025 | 24,83 | 24,89 | 24,60 | 24,69 | -0,17% | 347.821,00 |
| 22.10.2025 | 24,76 | 24,78 | 24,51 | 24,73 | 0,41% | 438.054,00 |
| 21.10.2025 | 24,67 | 24,80 | 24,61 | 24,63 | -0,28% | 456.091,00 |
| 20.10.2025 | 24,37 | 24,71 | 24,29 | 24,70 | 1,42% | 493.839,00 |
| 17.10.2025 | 24,26 | 24,38 | 24,22 | 24,36 | 0,27% | - |
| 16.10.2025 | 24,40 | 24,47 | 24,14 | 24,29 | -0,25% | 485.617,00 |
| 15.10.2025 | 24,07 | 24,60 | 24,03 | 24,35 | 1,08% | 613.403,00 |
| 14.10.2025 | 23,81 | 24,12 | 23,80 | 24,09 | 1,05% | 450.742,00 |
| 13.10.2025 | 23,81 | 23,99 | 23,70 | 23,84 | -0,25% | 436.036,00 |
| 10.10.2025 | 24,09 | 24,18 | 23,84 | 23,90 | -0,17% | 646.660,00 |
| 09.10.2025 | 24,05 | 24,23 | 23,86 | 23,94 | -0,46% | 352.354,00 |
| 08.10.2025 | 24,02 | 24,10 | 23,73 | 24,05 | -0,04% | 687.874,00 |
| 07.10.2025 | 23,81 | 24,18 | 23,64 | 24,06 | 0,97% | 788.756,00 |
| 06.10.2025 | 24,10 | 24,16 | 23,73 | 23,83 | -1,77% | 501.582,00 |
| 03.10.2025 | 24,36 | 24,66 | 24,25 | 24,26 | -0,37% | 595.321,00 |
| 02.10.2025 | 24,42 | 24,51 | 24,15 | 24,35 | -0,86% | 646.654,00 |
| 01.10.2025 | 24,47 | 24,64 | 24,30 | 24,56 | 0,66% | 848.273,00 |
| 30.09.2025 | 24,06 | 24,57 | 24,01 | 24,40 | 0,12% | 719.079,00 |
| 29.09.2025 | 24,48 | 24,63 | 24,31 | 24,37 | -0,33% | 833.430,00 |
| 26.09.2025 | 24,52 | 24,67 | 24,33 | 24,45 | 0,04% | 1.094.515,00 |
| 25.09.2025 | 24,55 | 24,60 | 24,34 | 24,44 | 0,04% | 693.614,00 |
| 24.09.2025 | 24,62 | 24,77 | 24,42 | 24,43 | -1,05% | 559.265,00 |
| 23.09.2025 | 24,72 | 24,85 | 24,62 | 24,69 | -0,04% | 684.508,00 |
| 22.09.2025 | 25,32 | 25,52 | 24,65 | 24,70 | -2,26% | 825.304,00 |
| 19.09.2025 | 25,47 | 25,65 | 25,27 | 25,27 | -0,71% | 1.661.336,00 |
| 18.09.2025 | 25,22 | 25,55 | 25,20 | 25,45 | 0,16% | 664.170,00 |
| 17.09.2025 | 25,38 | 25,83 | 25,35 | 25,41 | 0,16% | 647.476,00 |
| 16.09.2025 | 25,57 | 25,74 | 25,26 | 25,37 | -0,98% | 1.133.791,00 |
| 15.09.2025 | 25,64 | 25,82 | 25,52 | 25,62 | 0,67% | 644.392,00 |
| 12.09.2025 | 25,48 | 25,55 | 25,35 | 25,45 | 0,00% | 540.878,00 |
| 11.09.2025 | 25,30 | 25,83 | 25,28 | 25,45 | -0,97% | 605.138,00 |
| 10.09.2025 | 25,96 | 26,06 | 25,67 | 25,70 | -1,19% | 384.100,00 |
| 09.09.2025 | 26,09 | 26,13 | 25,86 | 26,01 | -0,38% | 581.583,00 |
| 08.09.2025 | 25,90 | 26,12 | 25,67 | 26,11 | 0,00% | 728.195,00 |
| 05.09.2025 | 26,12 | 26,40 | 26,07 | 26,11 | 0,38% | 865.244,00 |
| 04.09.2025 | 25,92 | 26,02 | 25,71 | 26,01 | 0,89% | 628.445,00 |
| 03.09.2025 | 25,49 | 25,78 | 25,49 | 25,78 | 0,59% | 438.521,00 |
| 02.09.2025 | 25,75 | 25,88 | 25,40 | 25,63 | -1,00% | 524.181,00 |
| 29.08.2025 | 25,68 | 25,89 | 25,68 | 25,89 | 0,98% | 565.843,00 |
| 28.08.2025 | 25,92 | 25,92 | 25,46 | 25,64 | -1,00% | 444.784,00 |
| 27.08.2025 | 25,76 | 25,95 | 25,71 | 25,90 | 0,74% | 330.174,00 |
| 26.08.2025 | 25,69 | 25,82 | 25,61 | 25,71 | 0,16% | 519.537,00 |
| 25.08.2025 | 25,89 | 26,05 | 25,63 | 25,67 | -1,46% | 297.906,00 |
| 22.08.2025 | 25,97 | 26,24 | 25,93 | 26,05 | 1,05% | 464.326,00 |
| 21.08.2025 | 25,83 | 26,05 | 25,73 | 25,78 | -0,50% | 294.795,00 |
| 20.08.2025 | 25,70 | 26,09 | 25,70 | 25,91 | 0,97% | 483.841,00 |
| 19.08.2025 | 25,21 | 25,66 | 25,21 | 25,66 | 2,03% | 442.373,00 |