23,570$
0,36%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,70% | 565,00 |
| 25.06.2025 | 23,04 | 23,21 | 22,97 | 23,02 | 0,31% | 1.314,00 |
| 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 | 23,42 | 23,42 | 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 | 23,12 | 23,25 | 22,79 | 23,12 | -0,13% | 3.785,00 |
| 04.06.2025 | 22,85 | 23,31 | 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 | 22,18 | 22,57 | 1,65% | 5.165,00 |
| 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 | 22,20 | 22,37 | 22,20 | 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 | 0,00% | 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 |
| 28.04.2025 | 22,38 | 22,48 | 22,34 | 22,48 | 0,64% | 4.663,00 |
| 25.04.2025 | 22,27 | 22,49 | 22,21 | 22,34 | 0,75% | 2.148,00 |
| 24.04.2025 | 22,17 | 22,17 | 22,17 | 22,17 | 0,77% | 27,00 |
| 23.04.2025 | 22,11 | 22,39 | 21,75 | 22,00 | -0,28% | 10.411,00 |
| 22.04.2025 | 21,90 | 22,06 | 21,90 | 22,06 | 0,74% | 1.661,00 |
| 21.04.2025 | 21,97 | 22,10 | 21,90 | 21,90 | -0,96% | 10.090,00 |
| 17.04.2025 | 22,00 | 22,16 | 21,87 | 22,11 | 1,44% | 3.103,00 |
| 16.04.2025 | 21,49 | 22,11 | 21,44 | 21,80 | 1,44% | 4.637,00 |
| 15.04.2025 | 21,20 | 21,49 | 21,20 | 21,49 | 1,80% | 11.387,00 |
| 14.04.2025 | 21,10 | 21,39 | 20,51 | 21,11 | -1,36% | 8.383,00 |
| 11.04.2025 | 21,21 | 21,40 | 20,81 | 21,40 | 0,78% | 6.204,00 |
| 10.04.2025 | 21,27 | 21,75 | 21,01 | 21,23 | -2,14% | 4.547,00 |
| 09.04.2025 | 21,45 | 21,72 | 21,21 | 21,70 | 1,17% | 2.855,00 |
| 08.04.2025 | 21,50 | 22,66 | 21,14 | 21,45 | 1,60% | 4.670,00 |
| 07.04.2025 | 21,99 | 22,58 | 21,11 | 21,11 | -5,11% | 5.177,00 |
| 04.04.2025 | 22,99 | 22,99 | 22,10 | 22,25 | -2,41% | 7.675,00 |
| 03.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,45% | 440,00 |
| 02.04.2025 | 22,76 | 22,90 | 22,76 | 22,90 | 0,15% | 711,00 |
| 01.04.2025 | 22,87 | 22,87 | 22,87 | 22,87 | 0,44% | 355,00 |
| 31.03.2025 | 22,80 | 22,80 | 22,76 | 22,77 | 0,13% | 1.068,00 |
| 28.03.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -0,20% | 376,00 |
| 26.03.2025 | 22,91 | 22,91 | 22,75 | 22,79 | -0,20% | 1.331,00 |
| 25.03.2025 | 22,74 | 22,88 | 22,71 | 22,83 | 0,26% | 2.660,00 |
| 24.03.2025 | 22,77 | 22,77 | 22,77 | 22,77 | 0,09% | 184,00 |
| 21.03.2025 | 22,73 | 22,75 | 22,73 | 22,75 | -0,66% | 844,00 |
| 20.03.2025 | 23,07 | 23,07 | 22,90 | 22,90 | 1,01% | 1.135,00 |
| 19.03.2025 | 22,75 | 22,86 | 22,67 | 22,67 | -1,43% | 1.823,00 |
| 18.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,49% | 560,00 |
| 17.03.2025 | 23,14 | 23,14 | 22,89 | 22,89 | -1,09% | 1.237,00 |
| 14.03.2025 | 23,16 | 23,21 | 23,13 | 23,14 | 0,13% | 1.988,00 |
| 13.03.2025 | 23,09 | 23,30 | 23,09 | 23,11 | 0,17% | 1.655,00 |
| 12.03.2025 | 22,93 | 23,23 | 22,93 | 23,07 | -0,43% | 7.865,00 |
| 11.03.2025 | 23,05 | 23,21 | 22,88 | 23,17 | 0,67% | 5.450,00 |
| 10.03.2025 | 22,60 | 23,04 | 22,60 | 23,02 | 0,68% | 9.446,00 |
| 07.03.2025 | 22,21 | 23,13 | 22,18 | 22,86 | 2,65% | 20.528,00 |
| 06.03.2025 | 22,35 | 22,35 | 22,27 | 22,27 | -0,36% | 2.000,00 |
| 05.03.2025 | 22,61 | 22,68 | 22,26 | 22,35 | -0,89% | 6.540,00 |
| 04.03.2025 | 22,63 | 22,66 | 22,52 | 22,55 | -0,75% | 1.500,00 |
| 03.03.2025 | 22,73 | 22,73 | 22,62 | 22,72 | -0,22% | 7.531,00 |
| 28.02.2025 | 22,75 | 22,77 | 22,74 | 22,77 | 1,11% | 2.306,00 |
| 27.02.2025 | 22,76 | 22,78 | 22,48 | 22,52 | -0,79% | 3.101,00 |
| 26.02.2025 | 22,58 | 22,80 | 22,46 | 22,70 | 0,40% | 2.159,00 |
| 25.02.2025 | 22,68 | 22,82 | 22,60 | 22,61 | -0,40% | 2.796,00 |
| 24.02.2025 | 22,59 | 22,70 | 22,47 | 22,70 | 0,44% | 2.375,00 |
| 21.02.2025 | 22,53 | 22,60 | 22,53 | 22,60 | -0,13% | 1.118,00 |
| 20.02.2025 | 22,81 | 22,81 | 22,49 | 22,63 | -0,79% | 917,00 |
| 19.02.2025 | 22,81 | 22,81 | 22,81 | 22,81 | -0,48% | 1.142,00 |
| 18.02.2025 | 23,04 | 23,04 | 22,85 | 22,92 | -0,51% | 1.949,00 |
| 14.02.2025 | 23,00 | 23,04 | 22,72 | 23,04 | 0,84% | 3.034,00 |
| 13.02.2025 | 22,92 | 22,92 | 22,85 | 22,85 | -0,88% | 500,00 |
| 12.02.2025 | 22,62 | 23,25 | 22,62 | 23,05 | 1,36% | 14.524,00 |
| 11.02.2025 | 22,78 | 22,80 | 22,70 | 22,74 | -0,13% | 5.514,00 |
| 10.02.2025 | 22,85 | 22,85 | 22,62 | 22,77 | 0,31% | 4.317,00 |
| 07.02.2025 | 22,61 | 22,73 | 22,61 | 22,70 | 0,00% | 946,00 |
| 06.02.2025 | 22,69 | 22,85 | 22,59 | 22,70 | -0,86% | 7.194,00 |
| 05.02.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,66% | 448,00 |