Deutsche Märkte öffnen in 7 Stunden 43 Minuten

Franklin Street Properties Corp. (FSP)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,9500+0,0100 (+0,52%)
Börsenschluss: 04:00PM EDT
1,9500 0,00 (0,00%)
Nachbörse: 04:07PM EDT
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20241,93001,95001,91001,95001,9500328.599
07. Mai 20241,93001,96001,92001,94001,9400325.500
06. Mai 20241,94001,95001,90001,93001,9300247.200
03. Mai 20241,92001,95001,90001,93001,9300214.700
02. Mai 20241,91001,91001,87001,89001,8900228.300
01. Mai 20241,85001,97001,85001,91001,9100396.300
30. Apr. 20241,94001,96001,86001,86001,8600342.500
29. Apr. 20241,99002,04001,94001,95001,9500387.000
26. Apr. 20242,00002,03001,97002,00002,0000207.800
25. Apr. 20242,02002,03001,95002,00002,0000286.700
24. Apr. 20242,05002,07002,02002,04002,0400217.600
23. Apr. 20241,89002,07001,89002,07002,0700520.800
22. Apr. 20241,88001,92001,87001,87001,8700387.400
19. Apr. 20241,85001,90001,85001,88001,8800333.000
18. Apr. 20241,91001,93001,86001,86001,8600277.900
18. Apr. 20240.01 Dividende
17. Apr. 20241,94001,95001,89001,90001,8900452.300
16. Apr. 20241,98001,98001,93001,93001,9198289.300
15. Apr. 20242,08002,08001,97001,97001,9596477.600
12. Apr. 20242,07002,14002,02002,09002,0790390.300
11. Apr. 20242,12002,12002,08002,09002,0790295.400
10. Apr. 20242,15002,15002,08002,10002,0889569.900
09. Apr. 20242,15002,19002,15002,19002,1785477.600
08. Apr. 20242,13002,16002,12002,16002,1486469.200
05. Apr. 20242,11002,15002,09002,10002,0889259.700
04. Apr. 20242,17002,20002,10002,12002,1088337.400
03. Apr. 20242,13002,17002,12002,14002,1287218.000
02. Apr. 20242,19002,19002,12002,14002,1287324.500
01. Apr. 20242,26002,28002,20002,22002,2083321.500
28. März 20242,26002,31002,25002,27002,2581359.800
27. März 20242,20002,26002,19002,26002,2481771.500
26. März 20242,19002,21002,18002,18002,1685541.700
25. März 20242,21002,22002,18002,19002,1785404.600
22. März 20242,30002,30002,17002,20002,1884357.700
21. März 20242,21002,28002,17002,28002,2680692.200
20. März 20242,17002,18002,13002,18002,16851.185.800
19. März 20242,12002,18002,10002,17002,1586765.700
18. März 20242,17002,18002,14002,15002,1387225.900
15. März 20242,17002,21002,13002,17002,1586869.500
14. März 20242,22002,23002,17002,19002,1785428.600
13. März 20242,23002,25002,20002,21002,1984339.600
12. März 20242,27002,28002,19002,21002,1984318.400
11. März 20242,28002,29002,25002,26002,2481285.200
08. März 20242,32002,33002,26002,29002,2779371.400
07. März 20242,33002,36002,29002,29002,2779470.000
06. März 20242,34002,37002,29002,33002,3177344.400
05. März 20242,35002,38002,29002,30002,2879635.400
04. März 20242,36002,38002,30002,38002,3675434.100
01. März 20242,38002,40002,32002,38002,3675687.200
29. Feb. 20242,35002,40002,29002,37002,35751.174.500
28. Feb. 20242,39002,39002,30002,31002,2978705.600
27. Feb. 20242,29002,47002,26002,40002,38741.724.600
26. Feb. 20242,32002,34002,22002,26002,2481507.100
23. Feb. 20242,32002,37002,31002,35002,3376417.700
22. Feb. 20242,37002,37002,31002,31002,2978226.200
21. Feb. 20242,36002,38002,32002,38002,3675277.600
20. Feb. 20242,36002,38002,33002,38002,3675257.700
16. Feb. 20242,34002,40002,34002,36002,3476732.300
15. Feb. 20242,23002,37002,23002,36002,3476803.900
14. Feb. 20242,26002,31002,26002,29002,2779274.400
13. Feb. 20242,20002,29002,17002,28002,2680841.700
12. Feb. 20242,30002,37002,29002,31002,2978570.200
09. Feb. 20242,31002,35002,27002,32002,3078345.700
08. Feb. 20242,35002,39002,30002,32002,3078795.600
07. Feb. 20242,37002,39002,30002,37002,3575458.500
06. Feb. 20242,44002,44002,35002,38002,3675637.600
05. Feb. 20242,45002,45002,38002,45002,4371505.000
02. Feb. 20242,46002,48002,42002,46002,4471579.700
01. Feb. 20242,46002,51002,39002,48002,4669563.500
31. Jan. 20242,48002,52002,42002,46002,4471871.400
30. Jan. 20242,48002,50002,43002,46002,4471343.900
29. Jan. 20242,44002,51002,44002,49002,4769377.000
26. Jan. 20242,49002,49002,45002,46002,4471382.200
25. Jan. 20242,47002,50002,46002,46002,4471281.500
25. Jan. 20240.01 Dividende
24. Jan. 20242,51002,51002,42002,46002,4371487.800
23. Jan. 20242,55002,58002,44002,49002,4668372.800
22. Jan. 20242,49002,54002,47002,50002,4767813.900
19. Jan. 20242,49002,53002,46002,49002,4668498.800
18. Jan. 20242,57002,57002,49002,50002,4767440.500
17. Jan. 20242,54002,54002,47002,54002,5164635.500
16. Jan. 20242,62002,62002,53002,57002,5461521.500
12. Jan. 20242,70002,70002,60002,64002,6154807.200
11. Jan. 20242,62002,67002,56002,66002,6352779.600
10. Jan. 20242,62002,63002,53002,62002,5956870.900
09. Jan. 20242,64002,66002,58002,60002,5758818.600
08. Jan. 20242,56002,72002,55002,69002,6650775.500
05. Jan. 20242,65002,67002,57002,58002,5560480.000
04. Jan. 20242,54002,68002,53002,64002,6154531.200
03. Jan. 20242,57002,59002,50002,55002,5263377.500
02. Jan. 20242,55002,70002,52002,59002,5659532.800
29. Dez. 20232,57002,61002,54002,56002,5362467.000
28. Dez. 20232,53002,59002,51002,56002,5362548.800
27. Dez. 20232,54002,57002,53002,56002,5362370.000
26. Dez. 20232,56002,59002,50002,56002,5362249.300
22. Dez. 20232,58002,64002,49002,55002,5263587.500
21. Dez. 20232,53002,57002,52002,55002,5263559.300
20. Dez. 20232,51002,60002,51002,53002,5065630.700
19. Dez. 20232,48002,55002,47002,49002,4668443.700
18. Dez. 20232,49002,51002,44002,48002,4569561.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...