23,155$
1,46%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,73 | 22,80 | 22,73 | 22,77 | -0,22% | 1.808,00 |
| 06.03.2026 | 22,90 | 22,90 | 22,82 | 22,82 | -0,17% | 2,00 |
| 05.03.2026 | 22,90 | 22,90 | 22,85 | 22,86 | 0,04% | 2,00 |
| 04.03.2026 | 22,91 | 22,91 | 22,85 | 22,85 | -0,17% | 2,00 |
| 03.03.2026 | 22,95 | 22,95 | 22,86 | 22,89 | 0,00% | 48,00 |
| 02.03.2026 | 22,95 | 22,95 | 22,86 | 22,89 | -0,39% | 2,00 |
| 27.02.2026 | 23,03 | 23,03 | 22,95 | 22,98 | 0,22% | 2,00 |
| 26.02.2026 | 23,03 | 23,03 | 22,93 | 22,93 | 0,00% | 4.589,00 |
| 25.02.2026 | 22,99 | 22,99 | 22,93 | 22,93 | 0,13% | 2.284,00 |
| 24.02.2026 | 23,00 | 23,00 | 22,90 | 22,90 | 0,04% | 3.445,00 |
| 23.02.2026 | 22,85 | 23,04 | 22,79 | 22,89 | -0,05% | 4.945,00 |
| 20.02.2026 | 23,03 | 23,03 | 22,85 | 22,90 | -0,60% | 4.980,00 |
| 19.02.2026 | 22,97 | 23,04 | 22,93 | 23,04 | 0,41% | 2.781,00 |
| 18.02.2026 | 23,10 | 23,10 | 22,87 | 22,95 | -1,27% | 2.946,00 |
| 17.02.2026 | 23,20 | 23,24 | 23,03 | 23,24 | 0,91% | 2.731,00 |
| 13.02.2026 | 22,85 | 23,03 | 22,85 | 23,03 | -0,09% | 1.170,00 |
| 12.02.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -0,09% | 1.417,00 |
| 11.02.2026 | 22,95 | 23,08 | 22,95 | 23,07 | 0,83% | 842,00 |
| 10.02.2026 | 22,90 | 23,07 | 22,81 | 22,88 | -0,69% | 4.480,00 |
| 09.02.2026 | 23,05 | 23,20 | 22,84 | 23,04 | -0,04% | 3.657,00 |
| 06.02.2026 | 22,95 | 23,15 | 22,95 | 23,05 | 0,22% | 3.233,00 |
| 05.02.2026 | 22,81 | 23,00 | 22,81 | 23,00 | 0,22% | 2.254,00 |
| 04.02.2026 | 22,85 | 22,95 | 22,85 | 22,95 | 0,32% | 2.067,00 |
| 03.02.2026 | 22,83 | 22,96 | 22,83 | 22,88 | -0,02% | 2.644,00 |
| 02.02.2026 | 22,75 | 22,88 | 22,75 | 22,88 | 0,31% | 3.804,00 |
| 30.01.2026 | 22,66 | 22,84 | 22,66 | 22,81 | -0,09% | 2.668,00 |
| 29.01.2026 | 22,72 | 22,84 | 22,72 | 22,83 | 1,02% | 2.798,00 |
| 28.01.2026 | 22,71 | 22,72 | 22,60 | 22,60 | -0,44% | 2.951,00 |
| 27.01.2026 | 22,75 | 22,75 | 22,63 | 22,70 | 0,27% | 3.584,00 |
| 26.01.2026 | 22,74 | 22,74 | 22,64 | 22,64 | -0,48% | 5.882,00 |
| 23.01.2026 | 22,86 | 22,97 | 22,75 | 22,75 | -1,26% | 5.225,00 |
| 22.01.2026 | 23,03 | 23,07 | 22,98 | 23,04 | 0,88% | 1.486,00 |
| 21.01.2026 | 23,13 | 23,13 | 22,84 | 22,84 | -0,35% | 2.447,00 |
| 20.01.2026 | 23,15 | 23,19 | 22,75 | 22,92 | -1,29% | 7.165,00 |
| 16.01.2026 | 22,88 | 23,22 | 22,64 | 23,22 | 1,04% | 3.106,00 |
| 15.01.2026 | 22,68 | 22,98 | 22,68 | 22,98 | 0,83% | 4.966,00 |
| 14.01.2026 | 22,75 | 22,80 | 22,63 | 22,79 | 0,71% | 8.881,00 |
| 13.01.2026 | 22,75 | 22,77 | 22,51 | 22,63 | -1,39% | 9.236,00 |
| 12.01.2026 | 22,73 | 22,95 | 22,71 | 22,95 | 0,22% | 2.693,00 |
| 09.01.2026 | 22,55 | 22,90 | 22,55 | 22,90 | 1,19% | 4.167,00 |
| 08.01.2026 | 22,39 | 22,90 | 22,38 | 22,63 | 0,35% | 13.701,00 |
| 07.01.2026 | 22,56 | 22,70 | 22,53 | 22,55 | -0,35% | 11.108,00 |
| 06.01.2026 | 22,64 | 22,80 | 22,43 | 22,63 | -0,26% | 13.102,00 |
| 05.01.2026 | 22,75 | 22,75 | 22,69 | 22,69 | -0,72% | 2.434,00 |