12,680€
0,96%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,76 | 12,76 | 12,64 | 12,69 | 1,04% | 370,00 |
| 05.06.2025 | 12,79 | 12,79 | 12,56 | 12,56 | -0,87% | 84,00 |
| 04.06.2025 | 12,87 | 12,87 | 12,59 | 12,67 | -0,71% | 3.312,00 |
| 03.06.2025 | 12,71 | 12,76 | 12,47 | 12,76 | 1,27% | 291,00 |
| 02.06.2025 | 12,70 | 12,70 | 12,41 | 12,60 | 0,40% | 1.424,00 |
| 30.05.2025 | 12,71 | 12,71 | 12,55 | 12,55 | 0,56% | 196,00 |
| 29.05.2025 | 12,54 | 12,73 | 12,45 | 12,48 | -0,16% | 349,00 |
| 28.05.2025 | 12,70 | 12,70 | 12,50 | 12,50 | 0,64% | 1.011,00 |
| 27.05.2025 | 12,25 | 12,57 | 12,25 | 12,42 | 0,98% | 2.231,00 |
| 26.05.2025 | 12,14 | 12,32 | 12,14 | 12,30 | 1,91% | 175,00 |
| 23.05.2025 | 12,29 | 12,29 | 12,01 | 12,07 | -1,39% | 1.878,00 |
| 22.05.2025 | 12,36 | 12,36 | 12,12 | 12,24 | 0,00% | 935,00 |
| 21.05.2025 | 12,52 | 12,53 | 12,14 | 12,24 | -3,77% | 2.756,00 |
| 20.05.2025 | 12,82 | 12,82 | 12,65 | 12,72 | 0,32% | 1.138,00 |
| 19.05.2025 | 12,77 | 12,77 | 12,46 | 12,68 | -0,78% | 1.586,00 |
| 16.05.2025 | 12,59 | 12,81 | 12,58 | 12,78 | -0,31% | 479,00 |
| 15.05.2025 | 12,61 | 12,82 | 12,61 | 12,82 | 1,34% | 1.085,00 |
| 14.05.2025 | 12,94 | 12,94 | 12,65 | 12,65 | -1,56% | 3.800,00 |
| 13.05.2025 | 12,92 | 12,94 | 12,73 | 12,85 | -1,15% | 3.228,00 |
| 12.05.2025 | 12,71 | 13,00 | 12,70 | 13,00 | 4,25% | 19.771,00 |
| 09.05.2025 | 12,16 | 12,50 | 12,16 | 12,47 | 0,81% | 1.815,00 |
| 08.05.2025 | 12,23 | 12,45 | 12,08 | 12,37 | 0,98% | 1.604,00 |
| 07.05.2025 | 12,57 | 12,57 | 12,25 | 12,25 | -1,37% | 1.299,00 |
| 06.05.2025 | 12,53 | 12,53 | 12,29 | 12,42 | -0,40% | 2.087,00 |
| 05.05.2025 | 12,58 | 12,59 | 12,33 | 12,47 | -1,19% | 2.806,00 |
| 02.05.2025 | 12,48 | 12,62 | 12,22 | 12,62 | 0,88% | 5.695,00 |
| 30.04.2025 | 12,50 | 12,53 | 12,23 | 12,51 | 1,21% | 4.375,00 |
| 29.04.2025 | 12,51 | 12,51 | 12,36 | 12,36 | -0,08% | 2.417,00 |
| 28.04.2025 | 12,31 | 12,55 | 12,29 | 12,37 | -0,08% | 7.132,00 |
| 25.04.2025 | 12,47 | 12,47 | 12,28 | 12,38 | 0,24% | 672,00 |
| 24.04.2025 | 12,52 | 12,52 | 12,23 | 12,35 | -0,88% | 1.888,00 |
| 23.04.2025 | 12,40 | 12,61 | 12,29 | 12,46 | 0,08% | 2.312,00 |
| 22.04.2025 | 12,37 | 12,56 | 12,18 | 12,45 | -0,72% | 3.055,00 |
| 17.04.2025 | 12,56 | 12,56 | 12,30 | 12,54 | 2,53% | 3.260,00 |
| 16.04.2025 | 12,26 | 12,32 | 12,06 | 12,23 | -0,73% | 381,00 |
| 15.04.2025 | 12,15 | 12,32 | 12,06 | 12,32 | 2,33% | 1.810,00 |
| 14.04.2025 | 11,99 | 12,15 | 11,86 | 12,04 | 1,43% | 13.438,00 |
| 11.04.2025 | 11,88 | 11,89 | 11,59 | 11,87 | 0,34% | 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 |