25,800$
1,18%
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% | 459.247,00 |
| 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 | -0,36% | 865.652,00 |
| 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 | 24,40 | 24,63 | 24,18 | 24,48 | 0,37% | 1.143.892,00 |
| 13.01.2026 | 24,31 | 24,71 | 24,22 | 24,39 | 0,66% | 1.167.994,00 |
| 12.01.2026 | 24,03 | 24,39 | 23,84 | 24,23 | 1,13% | 1.087.055,00 |
| 09.01.2026 | 23,93 | 24,18 | 23,87 | 23,96 | 0,17% | 1.431.799,00 |
| 08.01.2026 | 23,38 | 23,95 | 23,38 | 23,92 | 1,79% | 623.441,00 |
| 07.01.2026 | 23,59 | 23,72 | 23,42 | 23,50 | 0,04% | 842.983,00 |
| 06.01.2026 | 23,19 | 23,51 | 23,12 | 23,49 | 0,86% | 776.042,00 |
| 05.01.2026 | 23,16 | 23,29 | 22,92 | 23,29 | 0,22% | 1.100.327,00 |