29,165$
1,27%
Echtzeit-Aktienkurs Four Corners Property Trust
Bid:
Ask:
Aktienkurse zur Four Corners Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,84 | 29,26 | 28,70 | 29,17 | 1,28% | 784.104,00 |
| 05.09.2024 | 29,08 | 29,30 | 28,75 | 28,80 | -0,45% | 988.146,00 |
| 04.09.2024 | 28,48 | 28,95 | 28,43 | 28,93 | 1,87% | 605.912,00 |
| 03.09.2024 | 28,20 | 28,58 | 28,14 | 28,40 | 0,18% | 508.309,00 |
| 30.08.2024 | 28,18 | 28,35 | 28,07 | 28,35 | 1,00% | 398.666,00 |
| 29.08.2024 | 28,03 | 28,31 | 27,85 | 28,07 | 0,36% | 1.100.620,00 |
| 28.08.2024 | 27,87 | 28,16 | 27,65 | 27,97 | 0,54% | 921.130,00 |
| 27.08.2024 | 27,68 | 27,86 | 27,52 | 27,82 | 0,40% | 866.737,00 |
| 26.08.2024 | 27,66 | 27,82 | 27,58 | 27,71 | 0,80% | 1.248.932,00 |
| 23.08.2024 | 27,01 | 27,66 | 27,01 | 27,49 | 2,00% | 967.736,00 |
| 22.08.2024 | 27,07 | 27,12 | 26,93 | 26,95 | -0,37% | 548.976,00 |
| 21.08.2024 | 27,00 | 27,20 | 26,90 | 27,05 | 0,60% | 549.686,00 |
| 20.08.2024 | 27,01 | 27,06 | 26,84 | 26,89 | -0,59% | 374.019,00 |
| 19.08.2024 | 26,85 | 27,15 | 26,76 | 27,05 | 0,78% | 502.123,00 |
| 16.08.2024 | 27,13 | 27,28 | 26,79 | 26,84 | -1,03% | 273.702,00 |
| 15.08.2024 | 27,33 | 27,45 | 27,00 | 27,12 | 0,07% | 757.593,00 |
| 14.08.2024 | 27,10 | 27,25 | 26,93 | 27,10 | 0,30% | 672.215,00 |
| 13.08.2024 | 27,02 | 27,21 | 26,78 | 27,02 | 0,75% | 415.181,00 |
| 12.08.2024 | 26,82 | 26,87 | 26,49 | 26,82 | -0,52% | 336.051,00 |
| 09.08.2024 | 26,79 | 27,06 | 26,75 | 26,96 | 0,52% | 377.200,00 |
| 08.08.2024 | 26,80 | 27,05 | 26,71 | 26,82 | 0,19% | 319.510,00 |
| 07.08.2024 | 27,30 | 27,32 | 26,69 | 26,77 | -1,65% | 589.165,00 |
| 06.08.2024 | 26,94 | 27,42 | 26,82 | 27,22 | 0,63% | 698.072,00 |
| 05.08.2024 | 26,74 | 27,48 | 26,66 | 27,05 | -1,39% | 1.256.981,00 |
| 02.08.2024 | 26,27 | 27,63 | 26,27 | 27,43 | 0,62% | 801.400,00 |
| 01.08.2024 | 27,71 | 27,71 | 26,43 | 27,26 | 0,44% | 659.577,00 |
| 31.07.2024 | 27,53 | 27,63 | 27,13 | 27,14 | -1,63% | 633.220,00 |
| 30.07.2024 | 27,30 | 27,60 | 27,11 | 27,59 | 1,06% | 458.848,00 |
| 29.07.2024 | 27,64 | 27,64 | 27,24 | 27,30 | -0,73% | 331.854,00 |
| 26.07.2024 | 27,23 | 27,60 | 27,08 | 27,50 | 1,81% | 283.489,00 |
| 25.07.2024 | 26,93 | 27,39 | 26,82 | 27,01 | 0,86% | 666.498,00 |
| 24.07.2024 | 27,16 | 27,47 | 26,74 | 26,78 | -1,29% | 659.436,00 |
| 23.07.2024 | 27,05 | 27,40 | 26,88 | 27,13 | 0,41% | 456.807,00 |
| 22.07.2024 | 26,87 | 27,15 | 26,66 | 27,02 | 0,63% | 333.476,00 |
| 19.07.2024 | 27,12 | 27,17 | 26,67 | 26,85 | -0,67% | 321.514,00 |
| 18.07.2024 | 26,90 | 27,57 | 26,90 | 27,03 | -0,15% | 374.301,00 |
| 17.07.2024 | 26,56 | 27,23 | 26,56 | 27,07 | 1,77% | 458.898,00 |
| 16.07.2024 | 26,23 | 26,61 | 26,23 | 26,60 | 2,27% | 568.133,00 |
| 15.07.2024 | 25,99 | 26,25 | 25,89 | 26,01 | 0,81% | 452.090,00 |
| 12.07.2024 | 25,97 | 26,22 | 25,60 | 25,80 | 0,19% | 800.026,00 |
| 11.07.2024 | 25,72 | 26,15 | 25,63 | 25,75 | 2,18% | 549.235,00 |
| 10.07.2024 | 24,91 | 25,24 | 24,76 | 25,20 | 1,90% | 354.557,00 |
| 09.07.2024 | 24,55 | 24,91 | 24,42 | 24,73 | 0,49% | 724.053,00 |
| 08.07.2024 | 24,74 | 24,97 | 24,60 | 24,61 | -0,61% | 340.595,00 |
| 05.07.2024 | 24,72 | 24,82 | 24,55 | 24,76 | 0,41% | 245.971,00 |
| 03.07.2024 | 24,68 | 24,96 | 24,57 | 24,66 | 0,00% | 200.118,00 |
| 02.07.2024 | 24,57 | 24,78 | 24,55 | 24,66 | 0,90% | 312.493,00 |
| 01.07.2024 | 24,62 | 24,62 | 24,22 | 24,44 | -0,93% | 322.956,00 |
| 28.06.2024 | 24,47 | 24,68 | 24,29 | 24,67 | 0,28% | 1.498.333,00 |
| 27.06.2024 | 24,53 | 24,68 | 24,43 | 24,60 | 0,53% | 438.396,00 |
| 26.06.2024 | 24,14 | 24,48 | 24,14 | 24,47 | 0,70% | 384.167,00 |
| 25.06.2024 | 24,53 | 24,60 | 24,29 | 24,30 | -1,02% | 418.707,00 |
| 24.06.2024 | 24,49 | 24,86 | 24,49 | 24,55 | 0,08% | 305.077,00 |
| 21.06.2024 | 24,50 | 24,53 | 24,17 | 24,53 | 0,37% | 1.066.831,00 |
| 20.06.2024 | 24,25 | 24,47 | 24,15 | 24,44 | 0,16% | 299.726,00 |
| 18.06.2024 | 24,44 | 24,71 | 24,38 | 24,40 | 0,00% | 443.533,00 |
| 17.06.2024 | 24,29 | 24,55 | 24,22 | 24,40 | 0,08% | 449.662,00 |
| 14.06.2024 | 24,18 | 24,47 | 24,16 | 24,38 | 0,12% | 303.064,00 |
| 13.06.2024 | 24,19 | 24,36 | 24,11 | 24,35 | 0,25% | 298.528,00 |
| 12.06.2024 | 24,62 | 24,80 | 24,13 | 24,29 | 1,04% | 290.156,00 |
| 11.06.2024 | 23,99 | 24,20 | 23,88 | 24,04 | 0,63% | 356.071,00 |
| 10.06.2024 | 23,98 | 24,11 | 23,76 | 23,89 | -1,12% | 302.649,00 |
| 07.06.2024 | 24,33 | 24,46 | 24,14 | 24,16 | -2,19% | 283.542,00 |
| 06.06.2024 | 24,55 | 24,75 | 24,50 | 24,70 | -0,20% | 218.307,00 |
| 05.06.2024 | 24,95 | 25,03 | 24,67 | 24,75 | -0,72% | 173.932,00 |
| 04.06.2024 | 24,76 | 25,02 | 24,76 | 24,93 | 0,48% | 273.209,00 |
| 03.06.2024 | 24,56 | 24,88 | 24,50 | 24,81 | 1,64% | 285.341,00 |
| 31.05.2024 | 24,20 | 24,48 | 24,11 | 24,41 | 1,24% | 497.419,00 |
| 30.05.2024 | 24,00 | 24,14 | 23,93 | 24,11 | 1,47% | 389.376,00 |
| 29.05.2024 | 23,76 | 23,90 | 23,70 | 23,76 | -0,63% | 301.468,00 |
| 28.05.2024 | 24,22 | 24,32 | 23,84 | 23,91 | -0,83% | 286.342,00 |
| 24.05.2024 | 24,24 | 24,24 | 24,02 | 24,11 | 0,25% | 205.998,00 |
| 23.05.2024 | 24,48 | 24,51 | 23,95 | 24,05 | -2,24% | 474.305,00 |
| 22.05.2024 | 24,84 | 24,88 | 24,50 | 24,60 | -0,97% | 243.415,00 |
| 21.05.2024 | 24,81 | 25,04 | 24,78 | 24,84 | -0,12% | 277.394,00 |
| 20.05.2024 | 24,97 | 25,19 | 24,84 | 24,87 | -0,72% | 256.690,00 |
| 17.05.2024 | 25,03 | 25,12 | 24,80 | 25,05 | 0,20% | 440.492,00 |
| 16.05.2024 | 25,21 | 25,21 | 24,89 | 25,00 | -0,75% | 314.600,00 |
| 15.05.2024 | 25,26 | 25,44 | 25,09 | 25,19 | 0,96% | 432.786,00 |
| 14.05.2024 | 24,83 | 24,97 | 24,73 | 24,95 | 1,26% | 320.473,00 |
| 13.05.2024 | 24,72 | 24,73 | 24,48 | 24,64 | 0,33% | 331.963,00 |
| 10.05.2024 | 24,21 | 24,60 | 24,19 | 24,56 | 1,36% | 392.682,00 |
| 09.05.2024 | 24,18 | 24,31 | 24,04 | 24,23 | 0,71% | 276.538,00 |
| 08.05.2024 | 24,03 | 24,11 | 23,83 | 24,06 | -0,12% | 258.000,00 |
| 07.05.2024 | 24,09 | 24,28 | 24,00 | 24,09 | 0,50% | 349.245,00 |
| 06.05.2024 | 24,23 | 24,23 | 23,84 | 23,97 | -0,70% | 301.748,00 |
| 03.05.2024 | 24,43 | 24,56 | 24,00 | 24,14 | 0,21% | 349.829,00 |
| 02.05.2024 | 24,17 | 24,91 | 23,25 | 24,09 | 2,25% | 816.495,00 |
| 01.05.2024 | 23,42 | 23,96 | 23,42 | 23,56 | 0,47% | 302.579,00 |
| 30.04.2024 | 23,53 | 23,75 | 23,41 | 23,45 | -1,01% | 494.707,00 |
| 29.04.2024 | 23,57 | 23,89 | 23,57 | 23,69 | 1,07% | 322.024,00 |
| 26.04.2024 | 23,59 | 23,77 | 23,38 | 23,44 | -0,17% | 292.593,00 |
| 25.04.2024 | 23,44 | 23,59 | 23,31 | 23,48 | -0,55% | 285.071,00 |
| 24.04.2024 | 23,49 | 23,62 | 23,32 | 23,61 | -0,17% | 297.102,00 |
| 23.04.2024 | 23,27 | 23,76 | 23,27 | 23,65 | 1,59% | 329.204,00 |
| 22.04.2024 | 23,05 | 23,43 | 22,89 | 23,28 | 1,09% | 431.540,00 |
| 19.04.2024 | 22,71 | 23,05 | 22,71 | 23,03 | 1,63% | 441.190,00 |
| 18.04.2024 | 22,68 | 22,88 | 22,54 | 22,66 | 0,40% | 818.601,00 |
| 17.04.2024 | 22,72 | 22,87 | 22,38 | 22,57 | -0,75% | 693.129,00 |
| 16.04.2024 | 23,18 | 23,42 | 22,65 | 22,74 | -2,19% | 1.420.212,00 |