16,585€
0,52%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,73 | 16,73 | 16,40 | 16,40 | -0,61% | 1.200,00 |
| 03.12.2024 | 16,51 | 16,82 | 16,44 | 16,50 | -1,02% | 706,00 |
| 02.12.2024 | 16,61 | 16,89 | 16,61 | 16,67 | -0,18% | 1.649,00 |
| 29.11.2024 | 16,90 | 16,90 | 15,82 | 16,70 | 0,54% | 5.803,00 |
| 28.11.2024 | 16,60 | 16,79 | 16,60 | 16,61 | -0,60% | 194,00 |
| 27.11.2024 | 16,48 | 16,80 | 16,48 | 16,71 | -0,06% | 3.872,00 |
| 26.11.2024 | 16,41 | 16,72 | 16,38 | 16,72 | 1,15% | 2.395,00 |
| 25.11.2024 | 16,60 | 16,60 | 16,20 | 16,53 | 0,79% | 1.792,00 |
| 22.11.2024 | 16,26 | 16,50 | 16,11 | 16,40 | 1,11% | 1.610,00 |
| 21.11.2024 | 15,99 | 16,31 | 15,99 | 16,22 | 2,01% | 3.529,00 |
| 20.11.2024 | 16,44 | 16,44 | 15,84 | 15,90 | -2,39% | 4.818,00 |
| 19.11.2024 | 15,93 | 16,29 | 15,91 | 16,29 | 0,99% | 1.285,00 |
| 18.11.2024 | 16,16 | 16,28 | 15,81 | 16,13 | 1,45% | 1.715,00 |
| 15.11.2024 | 15,96 | 15,98 | 15,60 | 15,90 | -0,87% | 1.109,00 |
| 14.11.2024 | 16,44 | 16,44 | 16,04 | 16,04 | -1,53% | 1.388,00 |
| 13.11.2024 | 15,98 | 16,42 | 15,96 | 16,29 | 1,69% | 2.740,00 |
| 12.11.2024 | 16,04 | 16,44 | 16,02 | 16,02 | -0,80% | 1.081,00 |
| 11.11.2024 | 16,37 | 16,44 | 15,99 | 16,15 | 0,69% | 2.907,00 |
| 08.11.2024 | 16,07 | 16,07 | 15,75 | 16,04 | 2,30% | 153,00 |
| 07.11.2024 | 15,96 | 15,96 | 15,51 | 15,68 | -0,70% | 710,00 |
| 06.11.2024 | 16,00 | 16,12 | 15,46 | 15,79 | 1,41% | 10.373,00 |
| 05.11.2024 | 14,57 | 15,65 | 14,56 | 15,57 | 6,28% | 6.269,00 |
| 04.11.2024 | 14,42 | 14,65 | 14,04 | 14,65 | 2,95% | 968,00 |
| 01.11.2024 | 14,68 | 14,73 | 14,23 | 14,23 | -1,73% | 1.488,00 |
| 31.10.2024 | 14,51 | 14,68 | 14,48 | 14,48 | -1,16% | 949,00 |
| 30.10.2024 | 14,61 | 14,82 | 14,61 | 14,65 | 0,76% | 818,00 |
| 29.10.2024 | 14,89 | 14,89 | 14,54 | 14,54 | -2,55% | 483,00 |
| 28.10.2024 | 14,86 | 14,92 | 14,56 | 14,92 | 0,74% | 733,00 |
| 25.10.2024 | 15,01 | 15,35 | 14,81 | 14,81 | -1,92% | 2.193,00 |
| 24.10.2024 | 15,05 | 15,47 | 15,05 | 15,10 | -0,46% | 430,00 |
| 23.10.2024 | 15,18 | 15,34 | 15,01 | 15,17 | 0,66% | 2.851,00 |
| 22.10.2024 | 15,05 | 15,07 | 14,73 | 15,07 | 0,00% | 794,00 |
| 21.10.2024 | 15,34 | 15,34 | 15,01 | 15,07 | -1,57% | 1.529,00 |
| 18.10.2024 | 15,01 | 15,41 | 15,01 | 15,31 | 1,26% | 995,00 |
| 17.10.2024 | 15,29 | 15,51 | 15,05 | 15,12 | -0,59% | 3.785,00 |
| 16.10.2024 | 14,83 | 15,22 | 14,83 | 15,21 | 0,93% | 3.330,00 |
| 15.10.2024 | 14,94 | 15,07 | 14,62 | 15,07 | 1,96% | 1.930,00 |
| 14.10.2024 | 14,78 | 14,89 | 14,61 | 14,78 | 0,34% | 2.011,00 |
| 11.10.2024 | 14,71 | 14,77 | 14,71 | 14,73 | 0,89% | 329,00 |
| 10.10.2024 | 14,59 | 14,78 | 14,56 | 14,60 | -0,68% | 1.384,00 |
| 09.10.2024 | 14,61 | 14,76 | 14,58 | 14,70 | 2,08% | 885,00 |
| 08.10.2024 | 14,46 | 14,62 | 14,40 | 14,40 | -1,10% | 476,00 |
| 07.10.2024 | 14,50 | 14,75 | 14,44 | 14,56 | -0,07% | 1.340,00 |
| 04.10.2024 | 14,43 | 14,78 | 14,43 | 14,57 | -0,27% | 1.423,00 |
| 03.10.2024 | 14,71 | 14,71 | 14,38 | 14,61 | 1,18% | 1.654,00 |
| 02.10.2024 | 14,69 | 14,69 | 14,40 | 14,44 | -1,37% | 39,00 |
| 01.10.2024 | 14,71 | 14,84 | 14,54 | 14,64 | 0,83% | 1.313,00 |
| 30.09.2024 | 14,30 | 14,58 | 14,25 | 14,52 | 0,28% | 2.300,00 |
| 27.09.2024 | 14,34 | 14,48 | 14,08 | 14,48 | 2,19% | 610,00 |
| 26.09.2024 | 14,14 | 14,45 | 14,14 | 14,17 | -0,77% | 887,00 |
| 25.09.2024 | 14,20 | 14,32 | 14,08 | 14,28 | -1,04% | 1.944,00 |
| 24.09.2024 | 14,16 | 14,43 | 14,16 | 14,43 | 1,12% | 31,00 |
| 23.09.2024 | 14,29 | 14,46 | 14,10 | 14,27 | -0,42% | 2.185,00 |
| 20.09.2024 | 14,49 | 14,49 | 14,29 | 14,33 | -1,24% | 672,00 |
| 19.09.2024 | 14,74 | 15,02 | 14,42 | 14,51 | 0,07% | 5.403,00 |
| 18.09.2024 | 14,47 | 14,60 | 14,47 | 14,50 | -1,36% | 1.821,00 |
| 17.09.2024 | 14,37 | 14,73 | 14,37 | 14,70 | 1,17% | 5.137,00 |
| 16.09.2024 | 14,57 | 14,57 | 14,27 | 14,53 | 0,48% | 2.081,00 |
| 13.09.2024 | 14,32 | 14,46 | 14,18 | 14,46 | 2,05% | 853,00 |
| 12.09.2024 | 14,10 | 14,17 | 14,07 | 14,17 | 1,14% | 2.525,00 |
| 11.09.2024 | 13,86 | 14,10 | 13,85 | 14,01 | 0,07% | 4.085,00 |
| 10.09.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 1,01% | 3.174,00 |
| 09.09.2024 | 13,64 | 13,89 | 13,60 | 13,86 | 1,69% | 4.056,00 |
| 06.09.2024 | 13,77 | 13,82 | 13,56 | 13,63 | -1,16% | 1.888,00 |
| 05.09.2024 | 13,81 | 13,81 | 13,79 | 13,79 | -0,22% | 2.009,00 |
| 04.09.2024 | 13,85 | 13,85 | 13,82 | 13,82 | -0,14% | 430,00 |
| 03.09.2024 | 13,89 | 13,97 | 13,69 | 13,84 | -0,36% | 1.271,00 |
| 02.09.2024 | 13,97 | 13,99 | 13,70 | 13,89 | 0,58% | 1.585,00 |
| 30.08.2024 | 13,62 | 13,87 | 13,62 | 13,81 | 0,15% | 628,00 |
| 29.08.2024 | 13,58 | 13,79 | 13,58 | 13,79 | 2,38% | 1.336,00 |
| 28.08.2024 | 13,51 | 13,78 | 13,47 | 13,47 | -0,59% | 1.003,00 |
| 27.08.2024 | 13,17 | 13,58 | 13,17 | 13,55 | 0,44% | 954,00 |
| 26.08.2024 | 13,32 | 13,49 | 13,22 | 13,49 | 2,98% | 6.828,00 |
| 23.08.2024 | 13,14 | 13,14 | 12,94 | 13,10 | -0,08% | 429,00 |
| 22.08.2024 | 12,95 | 13,14 | 12,95 | 13,11 | 0,46% | 2.319,00 |
| 21.08.2024 | 13,16 | 13,16 | 12,89 | 13,05 | -0,68% | 2.680,00 |
| 20.08.2024 | 13,32 | 13,32 | 13,14 | 13,14 | -1,35% | 1.332,00 |
| 19.08.2024 | 13,05 | 13,33 | 13,05 | 13,32 | 0,68% | 2.785,00 |
| 16.08.2024 | 13,36 | 13,54 | 13,23 | 13,23 | -1,71% | 2.625,00 |
| 15.08.2024 | 13,49 | 13,49 | 13,23 | 13,46 | 0,45% | 3.573,00 |
| 14.08.2024 | 13,41 | 13,41 | 13,20 | 13,40 | 0,45% | 289,00 |
| 13.08.2024 | 13,25 | 13,36 | 13,19 | 13,34 | 0,68% | 1.150,00 |
| 12.08.2024 | 13,35 | 13,68 | 13,25 | 13,25 | -0,97% | 3.650,00 |
| 09.08.2024 | 13,56 | 13,59 | 13,29 | 13,38 | -0,52% | 4.492,00 |
| 08.08.2024 | 13,41 | 13,45 | 13,12 | 13,45 | 2,13% | 659,00 |
| 07.08.2024 | 13,22 | 13,46 | 13,12 | 13,17 | 0,53% | 2.066,00 |
| 06.08.2024 | 13,01 | 13,11 | 12,86 | 13,10 | 1,71% | 1.098,00 |
| 05.08.2024 | 13,06 | 13,19 | 12,00 | 12,88 | -4,52% | 15.397,00 |
| 02.08.2024 | 13,83 | 13,83 | 13,41 | 13,49 | -2,10% | 1.625,00 |
| 01.08.2024 | 14,05 | 14,17 | 13,70 | 13,78 | -1,78% | 1.305,00 |
| 31.07.2024 | 13,86 | 14,12 | 13,86 | 14,03 | 0,43% | 1.251,00 |
| 30.07.2024 | 13,81 | 13,97 | 13,66 | 13,97 | 0,79% | 610,00 |
| 29.07.2024 | 13,77 | 14,00 | 13,77 | 13,86 | 0,80% | 1.830,00 |
| 26.07.2024 | 13,69 | 13,75 | 13,55 | 13,75 | 1,78% | 1.174,00 |
| 25.07.2024 | 13,36 | 13,63 | 13,36 | 13,51 | -0,37% | 4.436,00 |
| 24.07.2024 | 13,74 | 13,74 | 13,45 | 13,56 | -0,29% | 1.970,00 |
| 23.07.2024 | 13,36 | 13,60 | 13,12 | 13,60 | 3,26% | 5.067,00 |
| 22.07.2024 | 13,10 | 13,34 | 13,05 | 13,17 | -0,38% | 1.420,00 |
| 19.07.2024 | 13,55 | 13,55 | 13,22 | 13,22 | -2,07% | 2.299,00 |
| 18.07.2024 | 13,46 | 13,56 | 13,46 | 13,50 | -0,66% | 2.206,00 |