23,210$
3,34%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 22,75 | 22,81 | 22,62 | 22,62 | -0,66% | 4.314,00 |
| 17.09.2025 | 22,62 | 22,77 | 22,60 | 22,77 | 0,76% | 2.394,00 |
| 16.09.2025 | 22,70 | 22,70 | 22,57 | 22,60 | -0,40% | 1.305,00 |
| 15.09.2025 | 22,83 | 22,83 | 22,52 | 22,69 | -0,13% | 3.847,00 |
| 12.09.2025 | 22,60 | 22,72 | 22,51 | 22,72 | 0,09% | 4.271,00 |
| 11.09.2025 | 22,73 | 22,78 | 22,64 | 22,70 | 0,16% | 3.812,00 |
| 10.09.2025 | 22,40 | 22,75 | 22,35 | 22,66 | -0,16% | 2.579,00 |
| 09.09.2025 | 22,79 | 22,79 | 22,50 | 22,70 | 0,22% | 1.460,00 |
| 08.09.2025 | 22,78 | 22,78 | 22,65 | 22,65 | 0,62% | 1.442,00 |
| 05.09.2025 | 22,68 | 22,76 | 22,42 | 22,51 | 0,40% | 3.394,00 |
| 04.09.2025 | 22,58 | 22,58 | 22,28 | 22,42 | 0,17% | 3.222,00 |
| 03.09.2025 | 22,45 | 22,52 | 22,38 | 22,38 | -0,56% | 1.743,00 |
| 02.09.2025 | 22,38 | 22,51 | 22,22 | 22,51 | 2,08% | 2.271,00 |
| 29.08.2025 | 22,67 | 22,67 | 22,05 | 22,05 | -2,00% | 3.658,00 |
| 28.08.2025 | 22,76 | 22,76 | 22,33 | 22,50 | -0,72% | 4.595,00 |
| 27.08.2025 | 22,70 | 22,74 | 22,51 | 22,66 | 0,68% | 8.143,00 |
| 26.08.2025 | 22,71 | 22,92 | 22,47 | 22,51 | 0,38% | 8.113,00 |
| 25.08.2025 | 22,66 | 22,66 | 22,36 | 22,43 | 0,46% | 8.650,00 |
| 22.08.2025 | 22,30 | 22,38 | 22,30 | 22,32 | -0,39% | 10.559,00 |
| 21.08.2025 | 22,21 | 22,49 | 22,21 | 22,41 | 1,35% | 9.808,00 |
| 20.08.2025 | 22,11 | 22,12 | 22,03 | 22,11 | -0,67% | 1.711,00 |
| 19.08.2025 | 22,12 | 22,26 | 22,00 | 22,26 | 0,63% | 4.931,00 |
| 18.08.2025 | 22,23 | 22,23 | 22,11 | 22,12 | -0,27% | 7.636,00 |
| 15.08.2025 | 22,24 | 22,36 | 22,18 | 22,18 | -0,27% | 9.450,00 |
| 14.08.2025 | 22,47 | 22,48 | 22,24 | 22,24 | -0,40% | 9.014,00 |
| 13.08.2025 | 22,41 | 22,41 | 22,33 | 22,33 | 0,18% | 2.421,00 |
| 12.08.2025 | 22,28 | 22,31 | 22,16 | 22,29 | -0,76% | 2.839,00 |
| 11.08.2025 | 22,06 | 22,46 | 22,06 | 22,46 | 1,91% | 2.079,00 |
| 08.08.2025 | 22,62 | 22,62 | 21,62 | 22,04 | -2,91% | 19.669,00 |
| 07.08.2025 | 22,62 | 22,80 | 22,62 | 22,70 | 0,00% | 1.267,00 |
| 06.08.2025 | 22,63 | 22,70 | 22,61 | 22,70 | -0,39% | 2.753,00 |
| 05.08.2025 | 22,73 | 22,80 | 22,73 | 22,79 | 0,13% | 3.355,00 |
| 04.08.2025 | 22,61 | 22,76 | 22,61 | 22,76 | 0,22% | 2.019,00 |
| 01.08.2025 | 22,75 | 22,80 | 22,21 | 22,71 | 0,09% | 2.123,00 |
| 31.07.2025 | 22,99 | 22,99 | 22,40 | 22,69 | -0,48% | 5.515,00 |
| 30.07.2025 | 22,58 | 22,80 | 22,47 | 22,80 | 0,62% | 2.364,00 |
| 28.07.2025 | 22,50 | 22,66 | 22,50 | 22,66 | 0,71% | 4.274,00 |
| 25.07.2025 | 22,50 | 22,50 | 22,47 | 22,50 | -0,44% | 494,00 |
| 24.07.2025 | 22,57 | 22,62 | 22,47 | 22,60 | -0,40% | 2.865,00 |
| 23.07.2025 | 22,61 | 23,03 | 22,61 | 22,69 | -0,04% | 2.669,00 |
| 22.07.2025 | 22,80 | 22,88 | 22,70 | 22,70 | -0,44% | 3.012,00 |
| 21.07.2025 | 23,30 | 23,30 | 22,78 | 22,80 | -0,04% | 3.790,00 |
| 18.07.2025 | 23,07 | 23,07 | 22,81 | 22,81 | -1,26% | 2.688,00 |
| 17.07.2025 | 23,23 | 23,47 | 23,03 | 23,10 | 0,00% | 2.870,00 |
| 16.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,09% | 346,00 |
| 15.07.2025 | 23,11 | 23,11 | 23,08 | 23,08 | -0,52% | 1.930,00 |
| 14.07.2025 | 23,30 | 23,30 | 23,20 | 23,20 | -0,43% | 2.441,00 |
| 11.07.2025 | 23,28 | 23,30 | 23,15 | 23,30 | 0,14% | 1.148,00 |
| 10.07.2025 | 23,23 | 23,36 | 23,23 | 23,27 | -0,68% | 1.524,00 |
| 09.07.2025 | 23,51 | 23,51 | 23,23 | 23,43 | -0,23% | 1.152,00 |
| 08.07.2025 | 23,23 | 23,48 | 23,23 | 23,48 | 1,08% | 562,00 |
| 07.07.2025 | 23,23 | 23,23 | 23,23 | 23,23 | 0,05% | 500,00 |
| 03.07.2025 | 23,17 | 23,22 | 23,12 | 23,22 | 0,45% | 1.641,00 |
| 02.07.2025 | 23,27 | 23,48 | 23,11 | 23,12 | -1,58% | 2.308,00 |
| 01.07.2025 | 23,66 | 23,98 | 23,20 | 23,49 | -1,81% | 4.184,00 |
| 30.06.2025 | 23,25 | 23,92 | 23,25 | 23,92 | 3,55% | 2.890,00 |
| 27.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,35% | 594,00 |
| 26.06.2025 | 23,20 | 23,20 | 23,18 | 23,18 | 0,69% | 565,00 |
| 25.06.2025 | 23,04 | 23,21 | 22,97 | 23,02 | 0,31% | 1.312,00 |
| 24.06.2025 | 23,24 | 23,24 | 22,95 | 22,95 | -1,25% | 1.355,00 |
| 23.06.2025 | 23,00 | 23,24 | 23,00 | 23,24 | 1,66% | 4.881,00 |
| 20.06.2025 | 23,12 | 23,12 | 22,86 | 22,86 | -1,68% | 482,00 |
| 18.06.2025 | 23,10 | 23,35 | 23,10 | 23,25 | -0,60% | 816,00 |
| 17.06.2025 | 23,03 | 23,39 | 23,02 | 23,39 | 1,70% | 1.873,00 |
| 16.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 455,00 |
| 13.06.2025 | 23,16 | 23,20 | 23,16 | 23,20 | 0,02% | 1.181,00 |
| 12.06.2025 | 23,41 | 23,41 | 22,87 | 23,20 | -1,34% | 3.305,00 |
| 11.06.2025 | 23,55 | 23,55 | 23,18 | 23,51 | 0,56% | 2.931,00 |
| 10.06.2025 | 23,47 | 23,52 | 23,26 | 23,38 | 0,97% | 3.329,00 |
| 09.06.2025 | 23,39 | 24,35 | 23,16 | 23,16 | 0,16% | 7.228,00 |
| 06.06.2025 | 23,11 | 23,25 | 22,79 | 23,12 | -0,13% | 3.785,00 |
| 04.06.2025 | 22,85 | 23,30 | 22,82 | 23,15 | 1,45% | 4.663,00 |
| 03.06.2025 | 22,52 | 22,87 | 22,52 | 22,82 | 1,06% | 3.778,00 |
| 02.06.2025 | 22,80 | 22,93 | 22,58 | 22,58 | -0,35% | 2.546,00 |
| 30.05.2025 | 22,57 | 22,73 | 22,52 | 22,66 | 0,27% | 2.769,00 |
| 29.05.2025 | 22,08 | 22,77 | 22,08 | 22,60 | 2,12% | 5.859,00 |
| 28.05.2025 | 22,13 | 22,13 | 22,13 | 22,13 | -1,94% | 380,00 |
| 27.05.2025 | 22,30 | 22,57 | 22,17 | 22,57 | 1,65% | 5.157,00 |
| 23.05.2025 | 22,11 | 22,29 | 22,11 | 22,20 | 0,65% | 1.863,00 |
| 22.05.2025 | 22,30 | 22,30 | 22,06 | 22,06 | -1,09% | 1.362,00 |
| 21.05.2025 | 22,40 | 22,40 | 22,30 | 22,30 | -0,89% | 1.111,00 |
| 20.05.2025 | 22,32 | 22,67 | 22,24 | 22,50 | 1,35% | 6.504,00 |
| 19.05.2025 | 22,30 | 22,33 | 22,18 | 22,20 | -0,29% | 4.430,00 |
| 16.05.2025 | 22,26 | 22,30 | 22,23 | 22,27 | 0,47% | 1.404,00 |
| 15.05.2025 | 22,27 | 22,29 | 22,01 | 22,16 | -0,63% | 3.045,00 |
| 14.05.2025 | 22,28 | 22,30 | 22,27 | 22,30 | 0,30% | 1.368,00 |
| 13.05.2025 | 22,09 | 22,25 | 22,09 | 22,23 | -0,30% | 4.913,00 |
| 12.05.2025 | 22,27 | 22,37 | 22,26 | 22,30 | 0,68% | 1.678,00 |
| 09.05.2025 | 22,11 | 22,16 | 22,03 | 22,15 | 0,18% | 1.814,00 |
| 08.05.2025 | 22,18 | 22,18 | 22,06 | 22,11 | -0,61% | 1.266,00 |
| 07.05.2025 | 22,02 | 22,35 | 22,02 | 22,25 | -0,20% | 1.684,00 |
| 06.05.2025 | 22,18 | 22,29 | 21,92 | 22,29 | 0,01% | 3.526,00 |
| 05.05.2025 | 22,48 | 22,48 | 22,27 | 22,29 | 0,11% | 4.349,00 |
| 02.05.2025 | 22,48 | 22,48 | 22,03 | 22,27 | -0,96% | 1.128,00 |
| 01.05.2025 | 22,43 | 22,48 | 22,06 | 22,48 | 0,36% | 5.584,00 |
| 30.04.2025 | 22,46 | 22,46 | 22,25 | 22,40 | -0,07% | 3.390,00 |
| 29.04.2025 | 22,40 | 22,42 | 22,35 | 22,42 | -0,29% | 901,00 |