25,641$
0,55%
Echtzeit-Aktienkurs Four Corners Property Trust Inc.
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,45 | 25,70 | 25,24 | 25,68 | 0,71% | 315,00 |
| 05.03.2026 | 25,48 | 25,60 | 25,26 | 25,50 | -0,16% | 315,00 |
| 04.03.2026 | 25,71 | 25,71 | 25,36 | 25,54 | -0,55% | 451.033,00 |
| 03.03.2026 | 25,39 | 25,81 | 25,38 | 25,68 | 0,04% | 516.321,00 |
| 02.03.2026 | 25,46 | 25,85 | 25,30 | 25,67 | 0,59% | 680.116,00 |
| 27.02.2026 | 25,54 | 25,93 | 25,46 | 25,52 | -0,23% | 1.042.978,00 |
| 26.02.2026 | 25,68 | 25,82 | 25,51 | 25,58 | 0,04% | 683.662,00 |
| 25.02.2026 | 25,33 | 25,62 | 24,96 | 25,57 | 0,63% | 677.579,00 |
| 24.02.2026 | 25,43 | 25,57 | 25,20 | 25,41 | -0,04% | 626.549,00 |
| 23.02.2026 | 25,26 | 25,62 | 25,24 | 25,42 | 0,63% | 545.678,00 |
| 20.02.2026 | 25,14 | 25,29 | 24,90 | 25,26 | 0,84% | 965.946,00 |
| 19.02.2026 | 25,27 | 25,41 | 24,92 | 25,05 | 1,33% | 1.074.247,00 |
| 18.02.2026 | 24,86 | 25,02 | 24,53 | 24,72 | -1,36% | 1.229.212,00 |
| 17.02.2026 | 24,90 | 25,07 | 24,39 | 25,06 | 2,83% | 1.256.949,00 |
| 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 | 25,33 | 25,33 | 25,15 | 25,25 | -0,36% | 838.896,00 |
| 10.02.2026 | 25,22 | 25,58 | 25,13 | 25,34 | 0,40% | 518.871,00 |
| 09.02.2026 | 25,32 | 25,37 | 25,03 | 25,24 | -0,39% | 380.412,00 |
| 06.02.2026 | 25,59 | 25,69 | 25,25 | 25,34 | -0,59% | 609.000,00 |
| 05.02.2026 | 25,02 | 25,50 | 24,79 | 25,49 | 2,45% | 641.940,00 |
| 04.02.2026 | 24,73 | 25,08 | 24,57 | 24,88 | 1,51% | 512.665,00 |
| 03.02.2026 | 24,42 | 24,73 | 24,32 | 24,51 | 0,04% | 793.722,00 |
| 02.02.2026 | 24,59 | 24,77 | 24,41 | 24,50 | -0,61% | 695.061,00 |
| 30.01.2026 | 24,23 | 24,74 | 24,00 | 24,65 | 1,90% | 1.103.119,00 |
| 29.01.2026 | 24,06 | 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 | 24,26 | 24,42 | 24,18 | 24,32 | 0,00% | 534.796,00 |
| 26.01.2026 | 24,37 | 24,52 | 24,16 | 24,32 | -0,45% | 686.300,00 |
| 23.01.2026 | 24,23 | 24,44 | 24,16 | 24,43 | 0,62% | 688.259,00 |
| 22.01.2026 | 24,58 | 24,69 | 24,26 | 24,28 | -1,30% | 690.444,00 |
| 21.01.2026 | 24,72 | 24,81 | 24,33 | 24,60 | -0,45% | 981.531,00 |
| 20.01.2026 | 24,66 | 24,81 | 24,53 | 24,71 | -0,38% | 865.652,00 |
| 19.01.2026 | 24,76 | 24,80 | 24,61 | 24,80 | 0,02% | - |
| 16.01.2026 | 24,81 | 24,95 | 24,52 | 24,80 | -0,44% | 1.745.301,00 |
| 15.01.2026 | 24,45 | 24,97 | 24,37 | 24,91 | 1,76% | 1.216.829,00 |
| 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 |
| 07.01.2026 | 23,59 | 23,72 | 23,42 | 23,50 | 0,04% | 842.982,00 |
| 06.01.2026 | 23,20 | 23,51 | 23,12 | 23,49 | 0,86% | 775.986,00 |
| 05.01.2026 | 23,20 | 23,29 | 22,92 | 23,29 | 0,22% | 1.078.607,00 |
| 02.01.2026 | 23,12 | 23,37 | 22,78 | 23,24 | 0,78% | 852.382,00 |
| 31.12.2025 | 23,27 | 23,28 | 23,00 | 23,06 | -2,16% | 705.045,00 |
| 30.12.2025 | 23,57 | 23,61 | 23,45 | 23,57 | 0,38% | 744.060,00 |
| 29.12.2025 | 23,61 | 23,61 | 23,37 | 23,48 | 0,21% | 862.630,00 |
| 26.12.2025 | 23,41 | 23,52 | 23,33 | 23,43 | 0,04% | 650.550,00 |
| 24.12.2025 | 23,38 | 23,46 | 23,27 | 23,42 | 0,64% | 567.755,00 |
| 23.12.2025 | 23,49 | 23,49 | 23,04 | 23,27 | -0,73% | 1.754.341,00 |
| 22.12.2025 | 23,28 | 23,44 | 23,13 | 23,44 | 0,69% | 1.071.503,00 |
| 19.12.2025 | 23,34 | 23,41 | 23,23 | 23,28 | -0,34% | 2.617.388,00 |
| 18.12.2025 | 23,63 | 23,66 | 23,31 | 23,36 | -0,38% | 863.856,00 |
| 17.12.2025 | 22,90 | 23,54 | 22,86 | 23,45 | 2,05% | 729.556,00 |
| 16.12.2025 | 23,32 | 23,38 | 22,95 | 22,98 | -1,25% | 608.918,00 |
| 15.12.2025 | 23,17 | 23,36 | 23,07 | 23,27 | 0,91% | 820.350,00 |
| 12.12.2025 | 23,16 | 23,33 | 22,89 | 23,06 | 0,22% | 963.974,00 |
| 11.12.2025 | 23,28 | 23,38 | 22,93 | 23,01 | -0,39% | 873.469,00 |
| 10.12.2025 | 22,97 | 23,18 | 22,92 | 23,10 | 0,43% | 1.206.522,00 |
| 09.12.2025 | 23,17 | 23,23 | 22,92 | 23,00 | 0,48% | 739.285,00 |
| 08.12.2025 | 23,06 | 23,20 | 22,80 | 22,89 | -0,82% | 747.397,00 |
| 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 | -0,21% | 994.591,00 |
| 21.11.2025 | 23,69 | 24,16 | 23,63 | 24,01 | 1,82% | 967.107,00 |
| 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 | -1,28% | 915.083,00 |
| 14.11.2025 | 24,19 | 24,48 | 23,87 | 24,21 | 0,37% | 457.479,00 |
| 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 | 23,33 | 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 | 24,67 | 24,67 | 24,45 | 24,47 | -0,88% | 379.246,00 |
| 23.10.2025 | 24,83 | 24,89 | 24,60 | 24,69 | -0,17% | - |
| 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 |