1,712$
0,70%
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 | 1,69 | 1,71 | 1,68 | 1,71 | 0,66% | - |
| 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 |
| 21.05.2025 | 1,79 | 1,84 | 1,73 | 1,83 | 4,57% | 486.131,00 |
| 20.05.2025 | 1,85 | 1,85 | 1,75 | 1,75 | -6,42% | 243.244,00 |
| 19.05.2025 | 1,76 | 1,88 | 1,74 | 1,87 | 5,65% | 389.979,00 |
| 16.05.2025 | 1,73 | 1,80 | 1,73 | 1,77 | -0,56% | 488.567,00 |
| 15.05.2025 | 1,76 | 1,91 | 1,71 | 1,78 | 1,14% | 942.914,00 |
| 14.05.2025 | 1,71 | 2,05 | 1,71 | 1,76 | 20,55% | 3.941.063,00 |
| 13.05.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -2,67% | 408.505,00 |
| 12.05.2025 | 1,56 | 1,57 | 1,48 | 1,50 | -1,32% | 620.392,00 |
| 09.05.2025 | 1,52 | 1,55 | 1,51 | 1,52 | 0,66% | 64.064,00 |
| 08.05.2025 | 1,54 | 1,55 | 1,50 | 1,51 | -1,31% | 222.985,00 |
| 07.05.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 2,68% | 192.844,00 |
| 06.05.2025 | 1,49 | 1,54 | 1,49 | 1,49 | -1,32% | 123.580,00 |
| 05.05.2025 | 1,55 | 1,58 | 1,51 | 1,51 | -3,82% | 121.034,00 |
| 02.05.2025 | 1,52 | 1,60 | 1,52 | 1,57 | 4,67% | 324.394,00 |
| 01.05.2025 | 1,55 | 1,57 | 1,48 | 1,50 | -5,06% | 198.538,00 |
| 30.04.2025 | 1,59 | 1,63 | 1,49 | 1,58 | 1,94% | 305.753,00 |
| 29.04.2025 | 1,54 | 1,58 | 1,52 | 1,55 | 0,00% | 156.521,00 |
| 28.04.2025 | 1,55 | 1,56 | 1,52 | 1,55 | 0,65% | 201.278,00 |
| 25.04.2025 | 1,58 | 1,60 | 1,53 | 1,54 | -2,53% | 275.676,00 |
| 24.04.2025 | 1,57 | 1,64 | 1,55 | 1,58 | -0,63% | 446.514,00 |
| 23.04.2025 | 1,57 | 1,62 | 1,49 | 1,59 | 3,25% | 896.484,00 |
| 22.04.2025 | 1,55 | 1,55 | 1,48 | 1,54 | 1,99% | 326.292,00 |
| 21.04.2025 | 1,52 | 1,53 | 1,48 | 1,51 | -0,66% | 355.646,00 |
| 17.04.2025 | 1,49 | 1,55 | 1,48 | 1,52 | 0,66% | 383.142,00 |
| 16.04.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 0,00% | 247.331,00 |
| 15.04.2025 | 1,49 | 1,53 | 1,47 | 1,51 | 0,67% | 183.889,00 |
| 14.04.2025 | 1,47 | 1,51 | 1,43 | 1,50 | 2,74% | 295.101,00 |
| 11.04.2025 | 1,45 | 1,47 | 1,36 | 1,46 | -0,68% | 407.346,00 |
| 10.04.2025 | 1,55 | 1,56 | 1,41 | 1,47 | -6,96% | 736.091,00 |
| 09.04.2025 | 1,53 | 1,62 | 1,45 | 1,58 | 1,28% | 795.518,00 |
| 08.04.2025 | 1,62 | 1,65 | 1,54 | 1,56 | -1,27% | 590.424,00 |
| 07.04.2025 | 1,65 | 1,69 | 1,53 | 1,58 | -7,06% | 763.564,00 |
| 04.04.2025 | 1,70 | 1,71 | 1,64 | 1,70 | -2,86% | 629.667,00 |
| 03.04.2025 | 1,73 | 1,78 | 1,70 | 1,75 | -3,31% | 568.773,00 |
| 02.04.2025 | 1,79 | 1,83 | 1,78 | 1,81 | -1,09% | 185.826,00 |
| 01.04.2025 | 1,79 | 1,84 | 1,75 | 1,83 | 2,81% | 395.880,00 |
| 31.03.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -3,26% | 387.214,00 |
| 28.03.2025 | 1,87 | 1,89 | 1,81 | 1,84 | -1,08% | 159.088,00 |
| 27.03.2025 | 1,83 | 1,88 | 1,81 | 1,86 | 1,64% | 179.787,00 |
| 26.03.2025 | 1,76 | 1,84 | 1,76 | 1,83 | 0,55% | 307.630,00 |
| 25.03.2025 | 1,87 | 1,87 | 1,82 | 1,82 | -2,15% | 119.145,00 |
| 24.03.2025 | 1,90 | 1,93 | 1,86 | 1,86 | -1,06% | 242.481,00 |
| 21.03.2025 | 1,82 | 1,88 | 1,78 | 1,88 | 2,73% | 914.790,00 |
| 20.03.2025 | 1,81 | 1,83 | 1,78 | 1,83 | 0,55% | 273.533,00 |
| 19.03.2025 | 1,80 | 1,85 | 1,80 | 1,82 | 0,55% | 162.629,00 |
| 18.03.2025 | 1,79 | 1,82 | 1,76 | 1,81 | 0,00% | 325.813,00 |
| 17.03.2025 | 1,75 | 1,83 | 1,74 | 1,81 | 4,02% | 427.213,00 |
| 14.03.2025 | 1,79 | 1,81 | 1,72 | 1,74 | -1,14% | 294.219,00 |
| 13.03.2025 | 1,78 | 1,80 | 1,73 | 1,76 | -1,68% | 382.356,00 |
| 12.03.2025 | 1,78 | 1,81 | 1,73 | 1,79 | 1,13% | 273.010,00 |
| 11.03.2025 | 1,78 | 1,79 | 1,74 | 1,77 | -1,12% | 250.266,00 |
| 10.03.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 0,56% | 260.137,00 |
| 07.03.2025 | 1,74 | 1,80 | 1,72 | 1,78 | 2,30% | 350.103,00 |
| 06.03.2025 | 1,79 | 1,81 | 1,70 | 1,74 | -1,69% | 521.497,00 |
| 05.03.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -1,67% | 690.853,00 |
| 04.03.2025 | 1,87 | 1,87 | 1,79 | 1,80 | -1,64% | 470.687,00 |
| 03.03.2025 | 1,89 | 1,89 | 1,81 | 1,83 | -2,66% | 519.229,00 |
| 28.02.2025 | 1,90 | 1,92 | 1,83 | 1,88 | -2,08% | 693.213,00 |
| 27.02.2025 | 1,92 | 1,95 | 1,90 | 1,92 | -1,54% | 205.126,00 |
| 26.02.2025 | 1,91 | 1,96 | 1,91 | 1,95 | 0,52% | 75.795,00 |
| 25.02.2025 | 1,93 | 1,98 | 1,89 | 1,94 | 0,52% | 237.031,00 |
| 24.02.2025 | 1,96 | 1,96 | 1,92 | 1,93 | -0,52% | 202.475,00 |
| 21.02.2025 | 2,05 | 2,05 | 1,93 | 1,94 | -3,96% | 237.412,00 |
| 20.02.2025 | 2,02 | 2,07 | 2,01 | 2,02 | -0,49% | 112.956,00 |
| 19.02.2025 | 1,98 | 2,03 | 1,95 | 2,03 | 2,01% | 193.545,00 |
| 18.02.2025 | 1,98 | 2,02 | 1,94 | 1,99 | -0,39% | 145.003,00 |
| 17.02.2025 | 2,00 | 2,00 | 1,99 | 2,00 | -0,11% | - |
| 14.02.2025 | 2,05 | 2,09 | 1,98 | 2,00 | -1,96% | 155.148,00 |
| 13.02.2025 | 1,92 | 2,04 | 1,92 | 2,04 | 5,15% | 268.592,00 |
| 12.02.2025 | 1,80 | 1,98 | 1,80 | 1,94 | 6,01% | 637.990,00 |
| 11.02.2025 | 1,83 | 1,88 | 1,81 | 1,83 | -0,54% | 261.104,00 |
| 10.02.2025 | 1,81 | 1,86 | 1,80 | 1,84 | 2,22% | 344.069,00 |
| 07.02.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -1,10% | 145.481,00 |
| 06.02.2025 | 1,84 | 1,86 | 1,81 | 1,82 | -0,55% | 86.980,00 |
| 05.02.2025 | 1,77 | 1,84 | 1,77 | 1,83 | 2,81% | 130.123,00 |
| 04.02.2025 | 1,77 | 1,80 | 1,76 | 1,78 | 1,14% | 108.467,00 |