20,950$
-2,09%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21,35 | 21,35 | 20,80 | 20,86 | -2,51% | 15.603,00 |
| 28.09.2026 | 21,90 | 21,90 | 21,32 | 21,40 | -2,21% | 6.433,00 |
| 25.09.2026 | 21,85 | 22,00 | 21,85 | 21,88 | -0,77% | 8.466,00 |
| 24.09.2026 | 22,45 | 22,45 | 22,04 | 22,05 | -0,99% | 4.226,00 |
| 23.09.2026 | 22,23 | 22,27 | 22,23 | 22,27 | 0,09% | 546,00 |
| 22.09.2026 | 22,32 | 22,32 | 22,20 | 22,25 | -0,04% | 4.350,00 |
| 21.09.2026 | 22,24 | 22,28 | 22,24 | 22,26 | -1,20% | 674,00 |
| 18.09.2026 | 22,67 | 22,67 | 22,53 | 22,53 | 0,36% | 2.086,00 |
| 17.09.2026 | 23,36 | 23,36 | 22,12 | 22,45 | 0,90% | 4.892,00 |
| 16.09.2026 | 22,26 | 22,50 | 22,10 | 22,25 | -0,67% | 1.929,00 |
| 15.09.2026 | 22,48 | 23,13 | 22,40 | 22,40 | 0,55% | 3.523,00 |
| 14.09.2026 | 22,26 | 22,84 | 22,26 | 22,28 | 1,22% | 2.967,00 |
| 11.09.2026 | 22,24 | 22,24 | 21,88 | 22,01 | -2,09% | 10.064,00 |
| 10.09.2026 | 22,38 | 22,48 | 21,94 | 22,48 | -0,27% | 5.039,00 |
| 09.09.2026 | 22,63 | 22,67 | 22,54 | 22,54 | -0,13% | 1.605,00 |
| 08.09.2026 | 22,84 | 22,84 | 22,51 | 22,57 | -1,83% | 9.633,00 |
| 04.09.2026 | 22,65 | 22,99 | 22,65 | 22,99 | -1,33% | 2.455,00 |
| 03.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,09% | 720,00 |
| 02.09.2026 | 22,98 | 23,28 | 22,98 | 23,28 | 0,52% | 827,00 |
| 01.09.2026 | 23,10 | 23,40 | 23,10 | 23,16 | -1,88% | 2.226,00 |
| 31.08.2026 | 23,04 | 23,91 | 23,04 | 23,60 | 1,74% | 1.447,00 |
| 28.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,56% | 283,00 |
| 27.08.2026 | 23,02 | 23,07 | 23,02 | 23,07 | -1,35% | 1.240,00 |
| 26.08.2026 | 23,35 | 23,39 | 23,25 | 23,39 | -0,40% | 871,00 |
| 25.08.2026 | 23,31 | 23,50 | 23,16 | 23,48 | 0,93% | 2.305,00 |
| 24.08.2026 | 23,43 | 23,43 | 23,26 | 23,26 | -0,23% | 577,00 |
| 21.08.2026 | 23,60 | 23,60 | 23,05 | 23,32 | -1,20% | 1.692,00 |
| 20.08.2026 | 23,89 | 23,89 | 23,36 | 23,60 | -0,67% | 7.866,00 |
| 19.08.2026 | 23,40 | 23,76 | 23,40 | 23,76 | 1,43% | 1.184,00 |
| 18.08.2026 | 23,35 | 23,76 | 23,35 | 23,43 | -0,74% | 3.440,00 |
| 17.08.2026 | 23,39 | 23,75 | 23,39 | 23,60 | -0,63% | 1.666,00 |
| 13.08.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 0,74% | 357,00 |
| 12.08.2026 | 23,74 | 23,74 | 23,00 | 23,58 | -1,32% | 2.483,00 |
| 11.08.2026 | 23,50 | 23,89 | 23,20 | 23,89 | 0,21% | 6.250,00 |
| 10.08.2026 | 23,84 | 23,84 | 23,78 | 23,84 | -0,27% | 889,00 |
| 07.08.2026 | 23,61 | 23,91 | 23,61 | 23,91 | 1,42% | 2.637,00 |
| 06.08.2026 | 23,57 | 23,57 | 23,57 | 23,57 | 0,04% | 730,00 |
| 05.08.2026 | 23,47 | 23,56 | 23,47 | 23,56 | 0,55% | 2.335,00 |
| 04.08.2026 | 23,42 | 23,43 | 23,26 | 23,43 | 1,69% | 1.131,00 |
| 03.08.2026 | 23,30 | 23,30 | 23,04 | 23,04 | 0,11% | 936,00 |
| 31.07.2026 | 23,00 | 23,02 | 22,90 | 23,02 | -0,93% | 2.883,00 |
| 30.07.2026 | 23,05 | 23,25 | 23,05 | 23,23 | 1,09% | 3.545,00 |
| 29.07.2026 | 22,90 | 22,98 | 22,90 | 22,98 | -0,09% | 2.175,00 |
| 28.07.2026 | 23,00 | 23,21 | 22,80 | 23,00 | 0,24% | 11.632,00 |
| 27.07.2026 | 23,13 | 23,25 | 22,95 | 22,95 | -1,31% | 1.919,00 |
| 24.07.2026 | 23,03 | 23,25 | 23,01 | 23,25 | 0,22% | 783,00 |
| 23.07.2026 | 23,23 | 23,44 | 22,97 | 23,20 | -0,66% | 2.776,00 |
| 22.07.2026 | 23,20 | 23,36 | 23,20 | 23,36 | -0,21% | 2.530,00 |
| 21.07.2026 | 23,23 | 23,48 | 23,23 | 23,41 | 1,21% | 7.954,00 |
| 20.07.2026 | 23,17 | 23,18 | 23,05 | 23,13 | 0,54% | 4.123,00 |
| 17.07.2026 | 22,92 | 23,08 | 22,92 | 23,00 | 1,37% | 2.819,00 |
| 16.07.2026 | 22,55 | 22,72 | 22,55 | 22,69 | -0,13% | 1.963,00 |
| 15.07.2026 | 22,58 | 22,72 | 22,58 | 22,72 | 1,05% | 1.209,00 |
| 14.07.2026 | 22,62 | 22,62 | 22,40 | 22,49 | -0,73% | 1.924,00 |
| 13.07.2026 | 22,53 | 22,65 | 22,40 | 22,65 | 0,67% | 971,00 |
| 10.07.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,45% | 639,00 |
| 09.07.2026 | 22,66 | 22,66 | 22,34 | 22,40 | -0,18% | 836,00 |
| 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 |