23,380$
1,43%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 22,89 | 23,00 | 22,89 | 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 | 23,15 | 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 | 22,76 | 22,76 | 22,51 | 22,63 | -1,39% | 9.230,00 |
| 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 |
| 02.01.2026 | 22,86 | 22,88 | 22,85 | 22,85 | -0,59% | 700,00 |
| 31.12.2025 | 22,32 | 23,00 | 22,32 | 22,99 | 0,13% | 4.137,00 |
| 30.12.2025 | 22,96 | 22,96 | 22,75 | 22,96 | 0,95% | 1.065,00 |
| 29.12.2025 | 23,05 | 23,14 | 22,75 | 22,75 | -1,30% | 6.073,00 |
| 26.12.2025 | 23,25 | 23,25 | 23,04 | 23,04 | 0,10% | 1.003,00 |
| 23.12.2025 | 23,13 | 23,36 | 23,02 | 23,02 | -0,26% | 1.425,00 |
| 22.12.2025 | 23,08 | 23,25 | 23,08 | 23,08 | -0,38% | 2.254,00 |
| 19.12.2025 | 23,10 | 23,21 | 23,10 | 23,17 | 0,39% | 1.106,00 |
| 18.12.2025 | 23,16 | 23,20 | 23,08 | 23,08 | -1,20% | 2.308,00 |
| 17.12.2025 | 23,28 | 23,58 | 23,08 | 23,36 | 0,30% | 6.520,00 |
| 16.12.2025 | 23,25 | 23,44 | 23,25 | 23,29 | -1,01% | 3.295,00 |
| 15.12.2025 | 23,60 | 23,60 | 23,25 | 23,53 | -1,06% | 963,00 |
| 12.12.2025 | 23,50 | 23,83 | 23,47 | 23,78 | 1,19% | 8.695,00 |
| 11.12.2025 | 23,26 | 23,50 | 23,26 | 23,50 | 0,26% | 7.759,00 |
| 10.12.2025 | 23,46 | 23,46 | 23,34 | 23,44 | -0,26% | 5.260,00 |
| 09.12.2025 | 23,47 | 23,55 | 23,38 | 23,50 | 0,60% | 4.386,00 |
| 08.12.2025 | 23,50 | 23,50 | 23,26 | 23,36 | 0,47% | 17.996,00 |
| 05.12.2025 | 23,00 | 23,25 | 23,00 | 23,25 | 1,02% | 11.517,00 |
| 04.12.2025 | 23,06 | 23,21 | 23,00 | 23,02 | 1,84% | 20.120,00 |
| 03.12.2025 | 22,48 | 22,99 | 22,30 | 22,60 | 0,94% | 13.604,00 |
| 02.12.2025 | 22,49 | 22,49 | 22,32 | 22,39 | 1,08% | 3.433,00 |
| 01.12.2025 | 21,75 | 22,49 | 21,69 | 22,15 | 2,17% | 18.474,00 |
| 28.11.2025 | 21,41 | 21,69 | 21,36 | 21,68 | 1,59% | 14.800,00 |
| 26.11.2025 | 21,40 | 21,40 | 21,30 | 21,34 | -0,05% | 4.128,00 |
| 25.11.2025 | 21,48 | 21,53 | 21,35 | 21,35 | -0,12% | 6.483,00 |
| 24.11.2025 | 21,47 | 21,63 | 21,27 | 21,38 | 0,55% | 4.387,00 |
| 21.11.2025 | 21,49 | 21,75 | 20,91 | 21,26 | -3,19% | 16.354,00 |
| 20.11.2025 | 21,73 | 21,96 | 21,73 | 21,96 | 1,95% | 1.054,00 |
| 19.11.2025 | 21,66 | 21,66 | 21,46 | 21,54 | -0,55% | 3.510,00 |
| 18.11.2025 | 21,70 | 22,30 | 21,62 | 21,66 | 0,23% | 4.108,00 |
| 17.11.2025 | 22,06 | 22,30 | 21,61 | 21,61 | -1,05% | 8.777,00 |
| 14.11.2025 | 22,08 | 22,08 | 21,84 | 21,84 | -1,18% | 4.136,00 |
| 13.11.2025 | 22,12 | 22,33 | 22,10 | 22,10 | -0,50% | 2.508,00 |
| 12.11.2025 | 22,37 | 22,37 | 22,21 | 22,21 | -0,78% | 1.995,00 |
| 11.11.2025 | 22,31 | 22,38 | 22,31 | 22,38 | 0,74% | 627,00 |
| 10.11.2025 | 22,22 | 22,30 | 22,21 | 22,22 | -0,37% | 4.438,00 |
| 07.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,32% | 552,00 |
| 06.11.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -0,56% | 275,00 |
| 05.11.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,59% | 315,00 |
| 04.11.2025 | 22,56 | 22,56 | 22,36 | 22,37 | 0,53% | 1.232,00 |
| 03.11.2025 | 22,40 | 22,45 | 22,25 | 22,25 | -0,76% | 1.319,00 |
| 31.10.2025 | 22,59 | 22,59 | 22,42 | 22,42 | -0,36% | 880,00 |
| 30.10.2025 | 22,49 | 22,50 | 22,44 | 22,50 | -0,22% | 3.936,00 |
| 29.10.2025 | 22,32 | 22,55 | 22,31 | 22,55 | 0,24% | 480,00 |
| 28.10.2025 | 22,36 | 22,71 | 22,22 | 22,50 | -0,05% | 3.433,00 |
| 27.10.2025 | 22,36 | 22,57 | 22,36 | 22,51 | 0,79% | 1.142,00 |
| 24.10.2025 | 22,38 | 22,42 | 22,28 | 22,33 | -0,13% | 2.113,00 |
| 23.10.2025 | 22,40 | 22,45 | 22,36 | 22,36 | -0,58% | 3.500,00 |
| 22.10.2025 | 22,35 | 22,50 | 22,35 | 22,49 | -0,27% | 5.637,00 |
| 21.10.2025 | 22,36 | 22,55 | 22,36 | 22,55 | 1,48% | 959,00 |
| 20.10.2025 | 22,46 | 22,47 | 22,19 | 22,22 | -1,05% | 3.688,00 |
| 17.10.2025 | 22,44 | 22,55 | 22,41 | 22,46 | 0,03% | 1.867,00 |
| 16.10.2025 | 22,54 | 22,55 | 22,33 | 22,45 | -0,84% | 2.432,00 |
| 15.10.2025 | 22,75 | 22,78 | 22,63 | 22,64 | 0,44% | 6.680,00 |
| 14.10.2025 | 22,32 | 22,93 | 22,20 | 22,54 | 1,08% | 10.338,00 |
| 13.10.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,55% | 676,00 |
| 10.10.2025 | 22,06 | 22,18 | 22,06 | 22,18 | 0,40% | 1.502,00 |
| 09.10.2025 | 22,17 | 22,17 | 22,09 | 22,09 | -0,61% | 1.594,00 |
| 08.10.2025 | 22,18 | 22,23 | 22,17 | 22,23 | 0,34% | 2.403,00 |
| 07.10.2025 | 22,27 | 22,29 | 22,15 | 22,15 | -0,43% | 4.323,00 |
| 06.10.2025 | 22,12 | 22,29 | 22,12 | 22,25 | 0,77% | 2.608,00 |
| 02.10.2025 | 22,29 | 22,29 | 22,03 | 22,08 | -1,05% | 2.089,00 |
| 01.10.2025 | 22,35 | 22,35 | 22,16 | 22,31 | 0,27% | 1.178,00 |
| 30.09.2025 | 22,31 | 22,32 | 21,90 | 22,25 | -0,54% | 2.564,00 |
| 29.09.2025 | 22,13 | 22,37 | 22,11 | 22,37 | 0,54% | 2.675,00 |
| 26.09.2025 | 22,00 | 22,25 | 21,99 | 22,25 | 0,45% | 1.711,00 |
| 25.09.2025 | 22,14 | 22,25 | 22,12 | 22,15 | -0,49% | 3.227,00 |
| 24.09.2025 | 22,22 | 22,33 | 22,13 | 22,26 | -0,68% | 3.109,00 |
| 23.09.2025 | 22,55 | 22,55 | 22,26 | 22,41 | -0,21% | 1.042,00 |
| 22.09.2025 | 22,64 | 22,64 | 22,46 | 22,46 | -0,62% | 3.871,00 |
| 19.09.2025 | 22,77 | 22,81 | 22,60 | 22,60 | -0,09% | 765,00 |