1,445€
-0,34%
Echtzeit-Aktienkurs Franklin Street Properties Corp
Bid:
Ask:
Aktienkurse zur Franklin Street Properties Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -1,03% | - |
| 25.06.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -1,02% | - |
| 24.06.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -2,01% | - |
| 23.06.2025 | 1,48 | 1,52 | 1,47 | 1,50 | 1,36% | - |
| 20.06.2025 | 1,48 | 1,50 | 1,46 | 1,48 | -0,34% | - |
| 19.06.2025 | 1,49 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 18.06.2025 | 1,49 | 1,51 | 1,46 | 1,48 | -0,67% | - |
| 17.06.2025 | 1,49 | 1,51 | 1,47 | 1,49 | 0,34% | - |
| 16.06.2025 | 1,52 | 1,53 | 1,47 | 1,49 | -1,98% | - |
| 13.06.2025 | 1,56 | 1,57 | 1,49 | 1,52 | -2,88% | - |
| 12.06.2025 | 1,54 | 1,56 | 1,50 | 1,56 | 1,96% | - |
| 11.06.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -3,47% | - |
| 10.06.2025 | 1,59 | 1,60 | 1,56 | 1,59 | 0,00% | - |
| 09.06.2025 | 1,59 | 1,59 | 1,55 | 1,59 | 0,32% | - |
| 06.06.2025 | 1,54 | 1,60 | 1,51 | 1,58 | 3,27% | - |
| 05.06.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -1,61% | - |
| 04.06.2025 | 1,58 | 1,59 | 1,53 | 1,56 | -0,96% | - |
| 03.06.2025 | 1,55 | 1,59 | 1,53 | 1,57 | 1,29% | - |
| 02.06.2025 | 1,62 | 1,62 | 1,53 | 1,55 | -4,02% | - |
| 30.05.2025 | 1,60 | 1,62 | 1,56 | 1,62 | 1,25% | - |
| 29.05.2025 | 1,64 | 1,66 | 1,59 | 1,60 | -2,74% | - |
| 28.05.2025 | 1,66 | 1,67 | 1,62 | 1,64 | -0,30% | - |
| 27.05.2025 | 1,60 | 1,65 | 1,58 | 1,65 | 2,81% | - |
| 26.05.2025 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 23.05.2025 | 1,64 | 1,64 | 1,59 | 1,60 | -2,44% | - |
| 22.05.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 2,50% | - |
| 21.05.2025 | 1,57 | 1,64 | 1,53 | 1,60 | 1,91% | - |
| 20.05.2025 | 1,66 | 1,67 | 1,55 | 1,57 | 20,31% | - |
| 14.05.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,14% | - |
| 13.05.2025 | 1,37 | 1,37 | 1,30 | 1,32 | -3,30% | - |
| 12.05.2025 | 1,35 | 1,44 | 1,33 | 1,37 | 1,11% | - |
| 09.05.2025 | 1,37 | 1,38 | 1,33 | 1,35 | -1,10% | - |
| 08.05.2025 | 1,37 | 1,39 | 1,32 | 1,37 | 0,00% | - |
| 07.05.2025 | 1,32 | 1,38 | 1,31 | 1,37 | 2,25% | - |
| 06.05.2025 | 1,36 | 1,36 | 1,32 | 1,34 | -1,11% | - |
| 05.05.2025 | 1,39 | 1,41 | 1,33 | 1,35 | -4,26% | - |
| 02.05.2025 | 1,42 | 1,42 | 1,33 | 1,41 | 0,71% | - |
| 30.04.2025 | 1,37 | 1,44 | 1,32 | 1,40 | 2,19% | - |
| 29.04.2025 | 1,38 | 1,39 | 1,32 | 1,37 | -0,36% | - |
| 28.04.2025 | 1,38 | 1,40 | 1,32 | 1,38 | 0,36% | - |
| 25.04.2025 | 1,41 | 1,41 | 1,34 | 1,37 | -1,79% | - |
| 24.04.2025 | 1,42 | 1,45 | 1,36 | 1,40 | -1,41% | - |
| 23.04.2025 | 1,34 | 1,44 | 1,31 | 1,42 | 5,20% | - |
| 22.04.2025 | 1,36 | 1,36 | 1,29 | 1,35 | -1,47% | - |
| 17.04.2025 | 1,33 | 1,38 | 1,30 | 1,37 | 3,80% | - |
| 16.04.2025 | 1,36 | 1,36 | 1,29 | 1,32 | -2,95% | - |
| 15.04.2025 | 1,34 | 1,37 | 1,29 | 1,36 | 1,50% | - |
| 14.04.2025 | 1,26 | 1,34 | 1,25 | 1,34 | 5,12% | - |
| 11.04.2025 | 1,34 | 1,34 | 1,20 | 1,27 | -4,51% | - |
| 10.04.2025 | 1,42 | 1,44 | 1,26 | 1,33 | -7,64% | - |
| 09.04.2025 | 1,44 | 1,44 | 1,34 | 1,44 | 0,35% | - |
| 08.04.2025 | 1,46 | 1,51 | 1,39 | 1,44 | 0,35% | - |
| 07.04.2025 | 1,56 | 1,56 | 1,40 | 1,43 | -8,04% | - |
| 04.04.2025 | 1,58 | 1,60 | 1,48 | 1,56 | -0,64% | - |
| 03.04.2025 | 1,66 | 1,66 | 1,52 | 1,57 | -5,72% | - |
| 02.04.2025 | 1,72 | 1,72 | 1,63 | 1,66 | -3,21% | - |
| 01.04.2025 | 1,66 | 1,72 | 1,62 | 1,72 | 3,31% | - |
| 31.03.2025 | 1,69 | 1,71 | 1,64 | 1,66 | -2,64% | - |
| 28.03.2025 | 1,71 | 1,77 | 1,68 | 1,71 | -2,01% | - |
| 27.03.2025 | 1,70 | 1,75 | 1,67 | 1,74 | 1,16% | - |
| 26.03.2025 | 1,71 | 1,73 | 1,66 | 1,72 | 0,88% | - |
| 25.03.2025 | 1,73 | 1,77 | 1,68 | 1,71 | -2,29% | - |
| 24.03.2025 | 1,73 | 1,80 | 1,72 | 1,75 | 1,16% | - |
| 21.03.2025 | 1,69 | 1,76 | 1,65 | 1,73 | 2,68% | - |
| 20.03.2025 | 1,67 | 1,71 | 1,64 | 1,68 | 1,20% | - |
| 19.03.2025 | 1,63 | 1,71 | 1,63 | 1,66 | 1,84% | - |
| 18.03.2025 | 1,65 | 1,67 | 1,62 | 1,63 | -1,21% | - |
| 17.03.2025 | 1,60 | 1,68 | 1,58 | 1,65 | 3,45% | - |
| 14.03.2025 | 1,63 | 1,67 | 1,58 | 1,60 | -1,54% | - |
| 13.03.2025 | 1,63 | 1,66 | 1,59 | 1,62 | -0,61% | - |
| 12.03.2025 | 1,62 | 1,67 | 1,58 | 1,63 | 2,52% | - |
| 11.03.2025 | 1,64 | 1,66 | 1,59 | 1,59 | -3,05% | - |
| 10.03.2025 | 1,66 | 1,67 | 1,61 | 1,64 | -0,61% | - |
| 07.03.2025 | 1,63 | 1,67 | 1,59 | 1,65 | 1,23% | - |
| 06.03.2025 | 1,65 | 1,69 | 1,58 | 1,63 | -0,61% | - |
| 05.03.2025 | 1,71 | 1,71 | 1,64 | 1,64 | -3,81% | - |
| 04.03.2025 | 1,76 | 1,78 | 1,71 | 1,71 | -3,67% | - |
| 03.03.2025 | 1,81 | 1,83 | 1,73 | 1,77 | -2,21% | - |
| 28.02.2025 | 1,83 | 1,86 | 1,78 | 1,81 | -0,82% | - |
| 27.02.2025 | 1,86 | 1,88 | 1,83 | 1,83 | -1,88% | - |
| 26.02.2025 | 1,85 | 1,87 | 1,83 | 1,86 | 1,09% | - |
| 25.02.2025 | 1,84 | 1,88 | 1,79 | 1,84 | 0,00% | - |
| 24.02.2025 | 1,86 | 1,88 | 1,84 | 1,84 | -1,08% | - |
| 21.02.2025 | 1,92 | 1,95 | 1,85 | 1,86 | -3,63% | - |
| 20.02.2025 | 1,96 | 1,98 | 1,92 | 1,93 | -1,03% | - |
| 19.02.2025 | 1,91 | 1,95 | 1,88 | 1,95 | 1,56% | - |
| 18.02.2025 | 1,91 | 1,93 | 1,86 | 1,92 | 0,52% | - |
| 17.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 14.02.2025 | 1,94 | 2,00 | 1,89 | 1,91 | -1,55% | - |
| 13.02.2025 | 1,89 | 1,95 | 1,84 | 1,94 | 2,92% | - |
| 12.02.2025 | 1,78 | 1,90 | 1,73 | 1,89 | 5,90% | - |
| 11.02.2025 | 1,79 | 1,82 | 1,75 | 1,78 | -0,56% | - |
| 10.02.2025 | 1,76 | 1,80 | 1,74 | 1,79 | 1,70% | - |
| 07.02.2025 | 1,76 | 1,77 | 1,74 | 1,76 | 0,00% | - |
| 06.02.2025 | 1,77 | 1,79 | 1,75 | 1,76 | -0,28% | - |
| 05.02.2025 | 1,72 | 1,77 | 1,69 | 1,77 | 3,22% | - |
| 04.02.2025 | 1,73 | 1,74 | 1,70 | 1,71 | -0,87% | - |
| 03.02.2025 | 1,75 | 1,77 | 1,70 | 1,73 | -1,43% | - |
| 31.01.2025 | 1,78 | 1,80 | 1,72 | 1,75 | -1,41% | - |
| 30.01.2025 | 1,72 | 1,80 | 1,71 | 1,78 | 3,20% | - |