1,444$
0,27%
Echtzeit-Aktienkurs Franklin Street Properties Corp.
Bid:
Ask:
Aktienkurse zur Franklin Street Properties Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -1,37% | 743.518,00 |
| 13.10.2025 | 1,51 | 1,52 | 1,45 | 1,46 | -2,67% | 974.870,00 |
| 10.10.2025 | 1,55 | 1,56 | 1,50 | 1,50 | -3,23% | 728.430,00 |
| 09.10.2025 | 1,56 | 1,60 | 1,54 | 1,55 | -1,27% | 442.712,00 |
| 08.10.2025 | 1,60 | 1,60 | 1,56 | 1,57 | -0,63% | 252.077,00 |
| 07.10.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -1,86% | 404.505,00 |
| 06.10.2025 | 1,65 | 1,70 | 1,61 | 1,61 | -0,31% | 564.857,00 |
| 03.10.2025 | 1,63 | 1,65 | 1,61 | 1,62 | -0,31% | - |
| 02.10.2025 | 1,62 | 1,65 | 1,60 | 1,62 | -1,22% | 229.317,00 |
| 01.10.2025 | 1,60 | 1,67 | 1,60 | 1,64 | 2,50% | 452.893,00 |
| 30.09.2025 | 1,61 | 1,63 | 1,58 | 1,60 | 0,00% | 465.423,00 |
| 29.09.2025 | 1,62 | 1,64 | 1,60 | 1,60 | -1,84% | 88.185,00 |
| 26.09.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 1,87% | 196.494,00 |
| 25.09.2025 | 1,62 | 1,64 | 1,60 | 1,60 | -1,23% | 220.425,00 |
| 24.09.2025 | 1,62 | 1,65 | 1,62 | 1,62 | -1,22% | 166.020,00 |
| 23.09.2025 | 1,63 | 1,68 | 1,62 | 1,64 | -1,20% | 272.577,00 |
| 22.09.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 1,84% | 197.795,00 |
| 19.09.2025 | 1,65 | 1,67 | 1,62 | 1,63 | -1,21% | 1.051.820,00 |
| 18.09.2025 | 1,68 | 1,68 | 1,62 | 1,65 | 0,61% | 471.656,00 |
| 17.09.2025 | 1,70 | 1,71 | 1,64 | 1,64 | -1,80% | 358.370,00 |
| 16.09.2025 | 1,66 | 1,67 | 1,63 | 1,67 | -0,60% | 194.509,00 |
| 15.09.2025 | 1,72 | 1,73 | 1,65 | 1,68 | 0,00% | 612.949,00 |
| 12.09.2025 | 1,69 | 1,70 | 1,66 | 1,68 | -0,59% | 1.044.388,00 |
| 11.09.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 1,81% | 237.938,00 |
| 10.09.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 0,61% | 214.130,00 |
| 09.09.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -2,37% | 99.209,00 |
| 08.09.2025 | 1,70 | 1,73 | 1,66 | 1,69 | 0,60% | 239.178,00 |
| 05.09.2025 | 1,69 | 1,73 | 1,68 | 1,68 | 0,00% | 140.528,00 |
| 04.09.2025 | 1,68 | 1,69 | 1,65 | 1,68 | 0,60% | 259.549,00 |
| 03.09.2025 | 1,69 | 1,72 | 1,64 | 1,67 | 0,60% | 390.992,00 |
| 02.09.2025 | 1,63 | 1,69 | 1,63 | 1,66 | 0,00% | 302.441,00 |
| 29.08.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | 116.089,00 |
| 28.08.2025 | 1,67 | 1,74 | 1,63 | 1,66 | 0,61% | 276.278,00 |
| 27.08.2025 | 1,69 | 1,69 | 1,63 | 1,65 | -0,60% | 229.249,00 |
| 26.08.2025 | 1,68 | 1,70 | 1,65 | 1,66 | -0,60% | 218.902,00 |
| 25.08.2025 | 1,69 | 1,71 | 1,65 | 1,67 | -2,34% | 199.862,00 |
| 22.08.2025 | 1,63 | 1,73 | 1,63 | 1,71 | 5,56% | 354.516,00 |
| 21.08.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 0,62% | 150.858,00 |
| 20.08.2025 | 1,69 | 1,70 | 1,61 | 1,61 | -4,17% | 719.946,00 |
| 19.08.2025 | 1,62 | 1,69 | 1,62 | 1,68 | 3,70% | 484.590,00 |
| 18.08.2025 | 1,64 | 1,64 | 1,59 | 1,62 | 1,25% | 258.124,00 |
| 15.08.2025 | 1,63 | 1,66 | 1,57 | 1,60 | -0,62% | 219.167,00 |
| 14.08.2025 | 1,65 | 1,65 | 1,60 | 1,61 | -1,83% | 208.833,00 |
| 13.08.2025 | 1,63 | 1,66 | 1,60 | 1,64 | 2,50% | 301.385,00 |
| 12.08.2025 | 1,59 | 1,61 | 1,56 | 1,60 | 2,56% | 165.961,00 |
| 11.08.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -1,27% | 394.479,00 |
| 08.08.2025 | 1,59 | 1,61 | 1,58 | 1,58 | -0,63% | 231.196,00 |
| 07.08.2025 | 1,62 | 1,63 | 1,58 | 1,59 | -0,62% | 385.250,00 |
| 06.08.2025 | 1,60 | 1,66 | 1,59 | 1,60 | 0,00% | 446.402,00 |
| 05.08.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -0,62% | 301.723,00 |
| 04.08.2025 | 1,63 | 1,65 | 1,60 | 1,61 | 0,00% | 209.239,00 |
| 01.08.2025 | 1,65 | 1,66 | 1,61 | 1,61 | -2,42% | 267.167,00 |
| 31.07.2025 | 1,69 | 1,72 | 1,65 | 1,65 | -2,94% | 232.702,00 |
| 30.07.2025 | 1,76 | 1,82 | 1,68 | 1,70 | -1,16% | 651.928,00 |
| 29.07.2025 | 1,68 | 1,77 | 1,68 | 1,72 | 2,99% | 460.151,00 |
| 28.07.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -1,18% | 167.251,00 |
| 25.07.2025 | 1,66 | 1,69 | 1,65 | 1,69 | 1,20% | 119.187,00 |
| 24.07.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -2,34% | 161.962,00 |
| 23.07.2025 | 1,66 | 1,71 | 1,65 | 1,71 | 4,27% | 256.945,00 |
| 22.07.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,61% | 340.956,00 |
| 21.07.2025 | 1,66 | 1,66 | 1,63 | 1,65 | 1,23% | 202.480,00 |
| 18.07.2025 | 1,63 | 1,65 | 1,63 | 1,63 | -0,61% | 256.245,00 |
| 17.07.2025 | 1,67 | 1,67 | 1,61 | 1,64 | -1,20% | 737.597,00 |
| 16.07.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -1,19% | 761.300,00 |
| 15.07.2025 | 1,73 | 1,75 | 1,66 | 1,68 | -3,45% | 328.380,00 |
| 14.07.2025 | 1,71 | 1,74 | 1,69 | 1,74 | 2,35% | 158.985,00 |
| 11.07.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,58% | 639.583,00 |
| 10.07.2025 | 1,76 | 1,77 | 1,69 | 1,71 | -1,16% | 418.755,00 |
| 09.07.2025 | 1,70 | 1,73 | 1,68 | 1,73 | 2,98% | 388.031,00 |
| 08.07.2025 | 1,74 | 1,74 | 1,67 | 1,68 | -1,18% | 750.167,00 |
| 07.07.2025 | 1,75 | 1,77 | 1,70 | 1,70 | -4,49% | 649.038,00 |
| 03.07.2025 | 1,77 | 1,81 | 1,76 | 1,78 | 0,56% | 159.279,00 |
| 02.07.2025 | 1,70 | 1,78 | 1,67 | 1,77 | 5,99% | 387.577,00 |
| 01.07.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 1,83% | 627.995,00 |
| 30.06.2025 | 1,69 | 1,71 | 1,64 | 1,64 | -3,53% | 860.296,00 |
| 27.06.2025 | 1,71 | 1,71 | 1,65 | 1,70 | -0,58% | 2.331.654,00 |
| 26.06.2025 | 1,69 | 1,71 | 1,67 | 1,71 | 0,59% | 140.778,00 |
| 25.06.2025 | 1,70 | 1,71 | 1,67 | 1,70 | -1,16% | 351.443,00 |
| 24.06.2025 | 1,77 | 1,77 | 1,70 | 1,72 | -1,15% | 170.809,00 |
| 23.06.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 2,96% | 278.553,00 |
| 20.06.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -0,59% | 565.759,00 |
| 18.06.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,59% | 627.005,00 |
| 17.06.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -1,74% | 455.479,00 |
| 16.06.2025 | 1,77 | 1,77 | 1,70 | 1,72 | -0,58% | 331.070,00 |
| 13.06.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -3,89% | 195.385,00 |
| 12.06.2025 | 1,75 | 1,80 | 1,74 | 1,80 | 2,86% | 229.290,00 |
| 11.06.2025 | 1,79 | 1,82 | 1,75 | 1,75 | -2,78% | 548.332,00 |
| 10.06.2025 | 1,82 | 1,83 | 1,78 | 1,80 | 0,00% | 146.239,00 |
| 09.06.2025 | 1,77 | 1,81 | 1,76 | 1,80 | 0,00% | 186.104,00 |
| 06.06.2025 | 1,75 | 1,81 | 1,73 | 1,80 | 3,45% | 425.132,00 |
| 05.06.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -1,14% | 404.914,00 |
| 04.06.2025 | 1,79 | 1,79 | 1,75 | 1,76 | -1,68% | 252.566,00 |
| 03.06.2025 | 1,78 | 1,80 | 1,75 | 1,79 | 1,70% | 174.407,00 |
| 02.06.2025 | 1,78 | 1,84 | 1,75 | 1,76 | -3,30% | 347.255,00 |
| 30.05.2025 | 1,76 | 1,83 | 1,76 | 1,82 | 0,55% | 367.595,00 |
| 29.05.2025 | 1,84 | 1,86 | 1,80 | 1,81 | -2,16% | 411.564,00 |
| 28.05.2025 | 1,85 | 1,88 | 1,83 | 1,85 | -1,07% | 527.171,00 |
| 27.05.2025 | 1,83 | 1,87 | 1,80 | 1,87 | 2,75% | 424.122,00 |
| 23.05.2025 | 1,83 | 1,85 | 1,80 | 1,82 | -1,09% | 202.724,00 |
| 22.05.2025 | 1,82 | 1,86 | 1,80 | 1,84 | 0,55% | 356.544,00 |