11,835€
0,04%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,95 | 11,98 | 11,50 | 11,85 | 0,13% | 2.119,00 |
| 10.04.2025 | 12,60 | 12,60 | 11,58 | 11,83 | -5,89% | 3.681,00 |
| 09.04.2025 | 11,75 | 12,57 | 11,65 | 12,57 | 4,75% | 2.855,00 |
| 08.04.2025 | 12,26 | 12,78 | 12,00 | 12,00 | -2,83% | 12.719,00 |
| 07.04.2025 | 12,51 | 12,79 | 11,30 | 12,35 | -4,71% | 20.263,00 |
| 04.04.2025 | 13,11 | 13,14 | 12,12 | 12,96 | -2,85% | 12.190,00 |
| 03.04.2025 | 13,58 | 13,98 | 13,24 | 13,34 | -3,75% | 3.583,00 |
| 02.04.2025 | 14,09 | 14,09 | 13,86 | 13,86 | -0,50% | 332,00 |
| 01.04.2025 | 13,98 | 13,98 | 13,67 | 13,93 | 0,72% | 669,00 |
| 31.03.2025 | 13,60 | 13,89 | 13,60 | 13,83 | 0,88% | 4.223,00 |
| 28.03.2025 | 13,80 | 13,88 | 13,65 | 13,71 | -0,51% | 2.703,00 |
| 27.03.2025 | 14,00 | 14,00 | 13,71 | 13,78 | -1,43% | 1.040,00 |
| 26.03.2025 | 13,76 | 13,98 | 13,76 | 13,98 | 2,34% | 221,00 |
| 25.03.2025 | 13,73 | 13,98 | 13,66 | 13,66 | -2,01% | 670,00 |
| 24.03.2025 | 13,84 | 13,95 | 13,66 | 13,94 | 2,05% | 3.352,00 |
| 21.03.2025 | 13,77 | 13,77 | 13,50 | 13,66 | -1,01% | 458,00 |
| 20.03.2025 | 13,81 | 13,88 | 13,59 | 13,80 | 1,25% | 1.874,00 |
| 19.03.2025 | 13,86 | 13,89 | 13,63 | 13,63 | -0,44% | 677,00 |
| 18.03.2025 | 13,65 | 13,87 | 13,65 | 13,69 | 0,07% | 977,00 |
| 17.03.2025 | 13,60 | 13,87 | 13,52 | 13,68 | -0,29% | 3.276,00 |
| 14.03.2025 | 13,68 | 13,77 | 13,68 | 13,72 | 1,63% | 3.734,00 |
| 13.03.2025 | 13,58 | 13,81 | 13,50 | 13,50 | -1,82% | 1.539,00 |
| 12.03.2025 | 13,68 | 13,92 | 13,63 | 13,75 | -0,72% | 2.911,00 |
| 11.03.2025 | 14,29 | 14,29 | 13,79 | 13,85 | -3,01% | 805,00 |
| 10.03.2025 | 14,50 | 14,64 | 14,19 | 14,28 | -1,52% | 2.455,00 |
| 07.03.2025 | 14,46 | 14,64 | 14,42 | 14,50 | 1,12% | 2.467,00 |
| 06.03.2025 | 14,79 | 14,79 | 14,31 | 14,34 | -2,12% | 1.315,00 |
| 05.03.2025 | 15,00 | 15,05 | 14,50 | 14,65 | -2,20% | 896,00 |
| 04.03.2025 | 15,25 | 15,42 | 14,98 | 14,98 | -3,97% | 1.308,00 |
| 03.03.2025 | 15,76 | 15,84 | 15,39 | 15,60 | 0,00% | 2.099,00 |
| 28.02.2025 | 15,40 | 15,60 | 15,26 | 15,60 | 0,91% | 2.845,00 |
| 27.02.2025 | 15,23 | 15,50 | 15,21 | 15,46 | 0,91% | 1.898,00 |
| 26.02.2025 | 15,37 | 15,37 | 15,32 | 15,32 | -0,52% | 222,00 |
| 25.02.2025 | 14,88 | 15,40 | 14,88 | 15,40 | 2,87% | 2.596,00 |
| 24.02.2025 | 15,18 | 15,24 | 14,92 | 14,97 | -0,73% | 221,00 |
| 21.02.2025 | 15,23 | 15,35 | 15,00 | 15,08 | -0,46% | 595,00 |
| 20.02.2025 | 15,51 | 15,51 | 15,15 | 15,15 | -1,05% | 417,00 |
| 19.02.2025 | 15,12 | 15,43 | 15,12 | 15,31 | -0,13% | 2.257,00 |
| 18.02.2025 | 15,33 | 15,61 | 15,31 | 15,33 | -0,78% | 2.182,00 |
| 17.02.2025 | 15,61 | 15,66 | 15,34 | 15,45 | -0,26% | 1.626,00 |
| 14.02.2025 | 15,63 | 15,64 | 15,43 | 15,49 | 0,98% | 741,00 |
| 13.02.2025 | 15,58 | 15,58 | 15,34 | 15,34 | -1,03% | 2.208,00 |
| 12.02.2025 | 15,77 | 15,77 | 15,43 | 15,50 | -0,70% | 694,00 |
| 11.02.2025 | 15,79 | 15,79 | 15,61 | 15,61 | -0,51% | 605,00 |
| 10.02.2025 | 15,61 | 15,92 | 15,57 | 15,69 | 0,51% | 2.102,00 |
| 07.02.2025 | 15,86 | 15,86 | 15,60 | 15,61 | -0,57% | 449,00 |
| 06.02.2025 | 15,57 | 15,91 | 15,46 | 15,70 | 0,19% | 539,00 |
| 05.02.2025 | 15,60 | 15,67 | 15,36 | 15,67 | 1,29% | 582,00 |
| 04.02.2025 | 15,78 | 15,78 | 15,40 | 15,47 | -1,21% | 287,00 |
| 03.02.2025 | 15,71 | 15,78 | 15,39 | 15,66 | 0,71% | 2.363,00 |
| 31.01.2025 | 15,51 | 15,72 | 15,51 | 15,55 | 0,06% | 209,00 |
| 30.01.2025 | 15,59 | 15,59 | 15,33 | 15,54 | 0,97% | 1.612,00 |
| 29.01.2025 | 15,47 | 15,69 | 15,29 | 15,39 | -1,09% | 1.542,00 |
| 28.01.2025 | 15,85 | 15,90 | 15,56 | 15,56 | -0,19% | 525,00 |
| 27.01.2025 | 15,08 | 15,61 | 15,08 | 15,59 | 1,90% | 507,00 |
| 24.01.2025 | 15,47 | 15,53 | 15,22 | 15,30 | -0,91% | 500,00 |
| 23.01.2025 | 15,65 | 15,65 | 15,33 | 15,44 | -0,39% | 1.127,00 |
| 22.01.2025 | 15,63 | 15,93 | 15,39 | 15,50 | -0,83% | 1.487,00 |
| 21.01.2025 | 15,69 | 15,83 | 15,57 | 15,63 | -2,43% | 2.427,00 |
| 20.01.2025 | 15,67 | 16,03 | 15,67 | 16,02 | 0,63% | 699,00 |
| 17.01.2025 | 15,80 | 16,31 | 15,80 | 15,92 | 0,44% | 7.114,00 |
| 16.01.2025 | 15,51 | 15,85 | 15,51 | 15,85 | 1,08% | 370,00 |
| 15.01.2025 | 15,59 | 15,69 | 15,31 | 15,68 | 1,55% | 888,00 |
| 14.01.2025 | 15,38 | 15,70 | 15,34 | 15,44 | 0,32% | 309,00 |
| 13.01.2025 | 15,33 | 15,39 | 15,11 | 15,39 | 0,72% | 1.792,00 |
| 10.01.2025 | 15,67 | 15,67 | 15,28 | 15,28 | -2,68% | 1.062,00 |
| 09.01.2025 | 15,39 | 15,71 | 15,39 | 15,70 | 1,03% | 388,00 |
| 08.01.2025 | 15,56 | 15,58 | 15,27 | 15,54 | 0,65% | 651,00 |
| 07.01.2025 | 15,52 | 15,52 | 15,23 | 15,44 | 0,06% | 1.093,00 |
| 06.01.2025 | 15,76 | 15,90 | 15,43 | 15,43 | -2,09% | 783,00 |
| 03.01.2025 | 15,90 | 15,90 | 15,63 | 15,76 | 0,32% | 2.711,00 |
| 02.01.2025 | 15,60 | 16,08 | 15,60 | 15,71 | 1,22% | 4.641,00 |
| 30.12.2024 | 15,37 | 15,52 | 15,17 | 15,52 | 1,84% | 1.877,00 |
| 27.12.2024 | 15,30 | 15,58 | 15,24 | 15,24 | 0,20% | 2.487,00 |
| 23.12.2024 | 15,57 | 15,58 | 15,16 | 15,21 | -1,23% | 2.690,00 |
| 20.12.2024 | 15,50 | 15,50 | 15,20 | 15,40 | -1,53% | 1.383,00 |
| 19.12.2024 | 15,80 | 15,81 | 15,40 | 15,64 | 0,84% | 1.375,00 |
| 18.12.2024 | 16,06 | 16,07 | 15,51 | 15,51 | -2,33% | 532,00 |
| 17.12.2024 | 15,66 | 15,99 | 15,66 | 15,88 | 0,19% | 349,00 |
| 16.12.2024 | 16,20 | 16,24 | 15,57 | 15,85 | -1,18% | 3.578,00 |
| 13.12.2024 | 16,34 | 16,34 | 16,04 | 16,04 | -0,62% | 561,00 |
| 12.12.2024 | 16,15 | 16,25 | 15,94 | 16,14 | 0,62% | 300,00 |
| 11.12.2024 | 15,89 | 16,17 | 15,89 | 16,04 | -0,37% | 607,00 |
| 10.12.2024 | 16,04 | 16,20 | 15,81 | 16,10 | 1,00% | 344,00 |
| 09.12.2024 | 15,88 | 16,17 | 15,86 | 15,94 | -0,31% | 2.330,00 |
| 06.12.2024 | 16,45 | 16,45 | 15,99 | 15,99 | -2,38% | 427,00 |
| 05.12.2024 | 16,43 | 16,72 | 16,38 | 16,38 | -0,12% | 560,00 |
| 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 |