24,254$
0,56%
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% | 714.076,00 |
| 02.06.2026 | 24,25 | 24,59 | 24,18 | 24,43 | 0,62% | 719.084,00 |
| 01.06.2026 | 24,75 | 24,90 | 24,25 | 24,28 | -2,49% | 718.787,00 |
| 29.05.2026 | 24,99 | 25,04 | 24,63 | 24,90 | -0,56% | 897.641,00 |
| 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% | 644.837,00 |
| 26.05.2026 | 25,07 | 25,36 | 25,01 | 25,33 | 1,08% | 713.945,00 |
| 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% | 1.317.956,00 |
| 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% | 503.128,00 |
| 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% | 752.159,00 |
| 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% | 723.838,00 |
| 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% | 467.775,00 |
| 05.05.2026 | 25,10 | 25,27 | 24,95 | 25,14 | 0,24% | 491.174,00 |
| 04.05.2026 | 25,20 | 25,38 | 24,99 | 25,08 | -1,14% | 671.848,00 |
| 01.05.2026 | 25,63 | 25,65 | 25,33 | 25,37 | -0,78% | 685.008,00 |
| 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% | 663.949,00 |
| 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% | 884.752,00 |
| 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% | 607.755,00 |
| 20.04.2026 | 25,66 | 25,72 | 25,34 | 25,41 | -0,94% | 519.158,00 |
| 17.04.2026 | 25,25 | 25,74 | 25,14 | 25,65 | 2,11% | 762.543,00 |
| 16.04.2026 | 24,84 | 25,26 | 24,82 | 25,12 | 0,24% | 694.865,00 |
| 15.04.2026 | 24,77 | 25,07 | 24,69 | 25,06 | 0,64% | 548.156,00 |
| 14.04.2026 | 24,84 | 25,06 | 24,70 | 24,90 | -0,36% | 520.495,00 |
| 13.04.2026 | 25,07 | 25,14 | 24,75 | 24,99 | -0,60% | 780.965,00 |
| 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% | 1.357.290,00 |
| 08.04.2026 | 24,06 | 24,43 | 23,95 | 24,39 | 2,31% | 2.055.208,00 |
| 07.04.2026 | 23,52 | 23,96 | 23,41 | 23,84 | 1,71% | 819.673,00 |
| 06.04.2026 | 23,64 | 23,94 | 23,41 | 23,44 | -1,31% | 612.289,00 |
| 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% | 604.259,00 |
| 30.03.2026 | 23,82 | 24,16 | 23,80 | 23,91 | 0,84% | 503.386,00 |
| 27.03.2026 | 23,80 | 23,93 | 23,68 | 23,71 | -0,67% | 461.706,00 |
| 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% | 614.730,00 |
| 24.03.2026 | 24,12 | 24,16 | 23,88 | 23,90 | -0,99% | 588.047,00 |
| 23.03.2026 | 24,52 | 24,62 | 24,13 | 24,14 | -0,49% | 715.074,00 |
| 20.03.2026 | 25,14 | 25,24 | 24,21 | 24,26 | -3,96% | 1.741.132,00 |
| 19.03.2026 | 25,44 | 25,62 | 25,13 | 25,26 | -0,71% | 786.802,00 |
| 18.03.2026 | 25,52 | 25,72 | 25,34 | 25,44 | -1,01% | 782.395,00 |
| 17.03.2026 | 25,79 | 25,86 | 25,59 | 25,70 | 0,27% | 545.793,00 |
| 16.03.2026 | 25,64 | 25,91 | 25,62 | 25,63 | -0,04% | 416.770,00 |
| 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% | 820.521,00 |
| 11.03.2026 | 25,55 | 25,67 | 25,28 | 25,46 | -0,55% | 907.608,00 |
| 10.03.2026 | 25,53 | 25,74 | 25,41 | 25,60 | -0,27% | 712.305,00 |
| 09.03.2026 | 25,59 | 25,73 | 25,14 | 25,67 | -0,04% | 672.354,00 |
| 06.03.2026 | 25,45 | 25,70 | 25,24 | 25,68 | 0,71% | 666.970,00 |
| 05.03.2026 | 25,35 | 25,60 | 25,26 | 25,50 | -0,16% | 460.259,00 |
| 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 |