22,505$
0,29%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 22,46 | 22,46 | 22,32 | 22,44 | -0,97% | 3.334,00 |
| 07.07.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 0,62% | 2.143,00 |
| 06.07.2026 | 22,40 | 22,52 | 22,40 | 22,52 | 0,22% | 1.908,00 |
| 02.07.2026 | 22,22 | 22,69 | 22,22 | 22,47 | 1,17% | 897,00 |
| 01.07.2026 | 22,26 | 22,31 | 22,21 | 22,21 | -0,36% | 1.361,00 |
| 30.06.2026 | 22,30 | 22,30 | 22,29 | 22,29 | -0,49% | 1.763,00 |
| 29.06.2026 | 22,44 | 22,46 | 22,40 | 22,40 | 0,00% | 1.175,00 |
| 26.06.2026 | 22,32 | 22,40 | 22,08 | 22,40 | -0,07% | 1.679,00 |
| 25.06.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -0,24% | 167,00 |
| 24.06.2026 | 22,46 | 22,47 | 22,41 | 22,47 | -0,01% | 2.875,00 |
| 23.06.2026 | 22,11 | 22,47 | 22,11 | 22,47 | 0,86% | 2.635,00 |
| 22.06.2026 | 22,30 | 22,49 | 22,27 | 22,28 | -1,94% | 2.365,00 |
| 18.06.2026 | 22,52 | 22,72 | 22,52 | 22,72 | 0,13% | 3.051,00 |
| 17.06.2026 | 22,56 | 22,78 | 22,56 | 22,69 | 0,89% | 2.091,00 |
| 16.06.2026 | 22,36 | 22,78 | 22,36 | 22,49 | 0,27% | 5.919,00 |
| 15.06.2026 | 22,54 | 22,54 | 22,41 | 22,43 | -1,54% | 1.068,00 |
| 12.06.2026 | 22,72 | 22,78 | 22,53 | 22,78 | 0,00% | 4.718,00 |
| 11.06.2026 | 22,52 | 22,78 | 22,26 | 22,78 | 0,80% | 1.987,00 |
| 10.06.2026 | 22,65 | 22,77 | 22,56 | 22,60 | 0,07% | 5.588,00 |
| 09.06.2026 | 22,32 | 22,59 | 22,27 | 22,59 | -0,15% | 1.772,00 |
| 08.06.2026 | 22,50 | 22,62 | 22,05 | 22,62 | 0,15% | 7.321,00 |
| 05.06.2026 | 22,59 | 22,59 | 22,59 | 22,59 | 0,11% | 671,00 |
| 03.06.2026 | 22,64 | 22,64 | 22,51 | 22,56 | -0,04% | 1.695,00 |
| 02.06.2026 | 22,58 | 22,64 | 22,50 | 22,57 | 0,27% | 2.005,00 |
| 01.06.2026 | 22,50 | 22,80 | 22,50 | 22,51 | -0,54% | 1.640,00 |
| 29.05.2026 | 22,53 | 22,75 | 22,53 | 22,63 | 0,45% | 7.005,00 |
| 28.05.2026 | 22,49 | 22,57 | 22,49 | 22,53 | 0,49% | 7.587,00 |
| 26.05.2026 | 22,38 | 22,42 | 22,38 | 22,42 | 0,04% | 1.918,00 |
| 22.05.2026 | 22,50 | 22,50 | 22,41 | 22,41 | 0,03% | 1.266,00 |
| 21.05.2026 | 22,38 | 22,44 | 22,34 | 22,40 | 0,19% | 2.011,00 |
| 20.05.2026 | 22,42 | 22,44 | 22,28 | 22,36 | -1,17% | 2.136,00 |
| 19.05.2026 | 22,50 | 22,65 | 22,50 | 22,63 | 1,05% | 4.016,00 |
| 18.05.2026 | 22,25 | 22,49 | 22,25 | 22,39 | 0,54% | 4.299,00 |
| 15.05.2026 | 22,23 | 22,34 | 22,18 | 22,27 | -0,04% | 1.254,00 |
| 14.05.2026 | 22,25 | 22,39 | 22,25 | 22,28 | -0,09% | 3.463,00 |
| 13.05.2026 | 22,30 | 22,35 | 22,17 | 22,30 | 0,13% | 7.109,00 |
| 12.05.2026 | 22,31 | 22,36 | 22,15 | 22,27 | 0,68% | 2.757,00 |
| 11.05.2026 | 22,42 | 22,42 | 22,12 | 22,12 | -1,09% | 5.498,00 |
| 08.05.2026 | 22,34 | 22,38 | 22,34 | 22,36 | 0,14% | 1.349,00 |
| 07.05.2026 | 22,24 | 22,34 | 22,24 | 22,33 | 0,28% | 3.146,00 |
| 06.05.2026 | 22,17 | 22,34 | 22,17 | 22,27 | -0,03% | 4.985,00 |
| 05.05.2026 | 22,27 | 22,29 | 22,20 | 22,28 | 0,32% | 1.776,00 |
| 04.05.2026 | 22,26 | 22,29 | 22,12 | 22,21 | -0,02% | 6.291,00 |
| 01.05.2026 | 22,11 | 22,26 | 22,11 | 22,21 | -0,18% | 2.173,00 |
| 30.04.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,54% | 1.360,00 |
| 29.04.2026 | 22,20 | 22,26 | 22,10 | 22,13 | -0,23% | 3.894,00 |
| 28.04.2026 | 22,16 | 22,26 | 22,16 | 22,18 | 0,29% | 955,00 |
| 27.04.2026 | 22,04 | 22,15 | 22,00 | 22,12 | 0,02% | 3.395,00 |
| 24.04.2026 | 22,23 | 22,23 | 22,02 | 22,11 | -0,41% | 709,00 |
| 23.04.2026 | 22,38 | 22,38 | 22,20 | 22,20 | -0,40% | 3.627,00 |
| 22.04.2026 | 22,19 | 22,42 | 22,19 | 22,29 | -0,93% | 3.695,00 |
| 21.04.2026 | 22,34 | 22,50 | 22,32 | 22,50 | 0,22% | 995,00 |
| 20.04.2026 | 22,40 | 22,55 | 22,31 | 22,45 | 1,04% | 5.784,00 |
| 17.04.2026 | 22,39 | 22,50 | 22,22 | 22,22 | -1,59% | 2.205,00 |
| 16.04.2026 | 22,17 | 22,60 | 22,17 | 22,58 | 1,30% | 2.566,00 |
| 15.04.2026 | 22,49 | 22,49 | 22,14 | 22,29 | -0,89% | 6.169,00 |
| 14.04.2026 | 22,65 | 22,65 | 22,33 | 22,49 | 0,25% | 2.109,00 |
| 13.04.2026 | 22,26 | 22,44 | 22,26 | 22,44 | 0,76% | 1.530,00 |
| 10.04.2026 | 22,21 | 22,27 | 22,21 | 22,27 | 0,56% | 880,00 |
| 09.04.2026 | 22,15 | 22,35 | 22,14 | 22,14 | -0,32% | 1.893,00 |
| 08.04.2026 | 22,24 | 22,24 | 22,12 | 22,21 | -0,18% | 1.093,00 |
| 07.04.2026 | 22,16 | 22,45 | 22,14 | 22,25 | 0,20% | 5.190,00 |
| 06.04.2026 | 22,25 | 22,49 | 22,11 | 22,21 | 0,77% | 8.079,00 |
| 02.04.2026 | 22,40 | 22,40 | 21,84 | 22,04 | -1,63% | 6.044,00 |
| 01.04.2026 | 22,34 | 22,42 | 22,34 | 22,40 | 1,73% | 1.493,00 |
| 31.03.2026 | 21,99 | 22,55 | 21,99 | 22,02 | -1,99% | 3.253,00 |
| 30.03.2026 | 22,19 | 22,48 | 21,96 | 22,47 | -0,23% | 2.526,00 |
| 27.03.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 0,53% | 714,00 |
| 26.03.2026 | 22,16 | 22,44 | 21,92 | 22,40 | 0,40% | 6.007,00 |
| 25.03.2026 | 21,98 | 22,50 | 21,98 | 22,31 | 0,09% | 2.113,00 |
| 24.03.2026 | 22,41 | 22,41 | 21,99 | 22,29 | -0,13% | 4.964,00 |
| 23.03.2026 | 22,01 | 22,39 | 22,00 | 22,32 | 0,54% | 2.898,00 |
| 20.03.2026 | 21,90 | 22,41 | 21,90 | 22,20 | -1,11% | 2.689,00 |
| 19.03.2026 | 22,31 | 22,45 | 22,31 | 22,45 | 1,13% | 468,00 |
| 18.03.2026 | 22,50 | 22,50 | 22,20 | 22,20 | -1,62% | 12.049,00 |
| 17.03.2026 | 22,60 | 22,60 | 22,57 | 22,57 | -0,39% | 1.153,00 |
| 16.03.2026 | 22,73 | 22,73 | 22,66 | 22,66 | -0,33% | 1.188,00 |
| 13.03.2026 | 22,73 | 22,73 | 22,73 | 22,73 | -0,09% | 281,00 |
| 12.03.2026 | 22,67 | 22,75 | 22,62 | 22,75 | -0,16% | 660,00 |
| 11.03.2026 | 22,79 | 22,79 | 22,79 | 22,79 | 0,25% | 626,00 |
| 10.03.2026 | 22,67 | 22,77 | 22,67 | 22,73 | -0,17% | 2,00 |
| 09.03.2026 | 22,73 | 22,80 | 22,73 | 22,77 | -0,22% | 2,00 |
| 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 | -0,26% | 2,00 |
| 03.03.2026 | 22,92 | 22,92 | 22,88 | 22,91 | 0,09% | 2,00 |
| 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 |