9,973€
0,33%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,86 | 10,17 | 9,86 | 9,95 | 0,05% | 2.925,00 |
| 14.10.2025 | 9,90 | 9,99 | 9,80 | 9,94 | 1,53% | 4.168,00 |
| 13.10.2025 | 9,86 | 9,91 | 9,71 | 9,79 | 0,15% | 673,00 |
| 10.10.2025 | 9,95 | 10,12 | 9,72 | 9,78 | -0,20% | 4.837,00 |
| 09.10.2025 | 9,83 | 10,03 | 9,80 | 9,80 | -0,91% | 10.164,00 |
| 08.10.2025 | 9,77 | 10,01 | 9,75 | 9,89 | 0,25% | 6.659,00 |
| 07.10.2025 | 10,22 | 10,27 | 9,79 | 9,86 | -2,95% | 10.422,00 |
| 06.10.2025 | 10,48 | 10,49 | 10,12 | 10,16 | -2,59% | 6.019,00 |
| 03.10.2025 | 10,41 | 10,50 | 10,40 | 10,43 | 0,00% | 1.310,00 |
| 02.10.2025 | 10,55 | 10,57 | 10,34 | 10,43 | -0,38% | 2.013,00 |
| 01.10.2025 | 10,49 | 10,59 | 10,39 | 10,47 | 0,87% | 2.993,00 |
| 30.09.2025 | 10,31 | 10,50 | 10,31 | 10,38 | -0,95% | 12.497,00 |
| 29.09.2025 | 10,62 | 10,74 | 10,39 | 10,48 | -0,66% | 2.366,00 |
| 26.09.2025 | 10,54 | 10,77 | 10,51 | 10,55 | -1,12% | 1.128,00 |
| 25.09.2025 | 10,68 | 10,93 | 10,62 | 10,67 | -1,20% | 1.976,00 |
| 24.09.2025 | 10,81 | 11,02 | 10,80 | 10,80 | -0,46% | 2.145,00 |
| 23.09.2025 | 10,81 | 10,97 | 10,81 | 10,85 | -0,09% | 841,00 |
| 22.09.2025 | 11,04 | 11,04 | 10,81 | 10,86 | -1,45% | 2.441,00 |
| 19.09.2025 | 11,17 | 11,22 | 10,96 | 11,02 | -0,27% | 1.753,00 |
| 18.09.2025 | 10,91 | 11,12 | 10,91 | 11,05 | 0,45% | 2.093,00 |
| 17.09.2025 | 11,07 | 11,07 | 10,91 | 11,00 | 1,29% | 1.798,00 |
| 16.09.2025 | 11,16 | 11,16 | 10,86 | 10,86 | -1,63% | 3.762,00 |
| 15.09.2025 | 11,24 | 11,28 | 11,01 | 11,04 | -1,08% | 2.556,00 |
| 12.09.2025 | 11,22 | 11,22 | 11,10 | 11,16 | 0,77% | 723,00 |
| 11.09.2025 | 10,83 | 11,12 | 10,82 | 11,08 | -1,69% | 2.964,00 |
| 10.09.2025 | 11,13 | 11,38 | 11,13 | 11,27 | 1,40% | 1.570,00 |
| 09.09.2025 | 11,14 | 11,22 | 11,11 | 11,11 | -1,55% | 700,00 |
| 08.09.2025 | 11,29 | 11,40 | 11,17 | 11,29 | 0,04% | 617,00 |
| 05.09.2025 | 11,40 | 11,40 | 11,28 | 11,28 | 0,09% | 912,00 |
| 04.09.2025 | 11,33 | 11,40 | 11,14 | 11,27 | 0,63% | 7.541,00 |
| 03.09.2025 | 11,46 | 11,66 | 11,20 | 11,20 | -2,69% | 5.489,00 |
| 02.09.2025 | 11,74 | 11,74 | 11,48 | 11,51 | -1,20% | 4.606,00 |
| 01.09.2025 | 11,37 | 11,65 | 11,36 | 11,65 | 2,28% | 1.249,00 |
| 29.08.2025 | 11,49 | 11,57 | 11,38 | 11,39 | 0,26% | 5.036,00 |
| 28.08.2025 | 11,54 | 11,54 | 11,30 | 11,36 | -0,70% | 1.273,00 |
| 27.08.2025 | 11,44 | 11,45 | 11,40 | 11,44 | 0,88% | 980,00 |
| 26.08.2025 | 11,24 | 11,47 | 11,23 | 11,34 | 0,27% | 2.909,00 |
| 25.08.2025 | 11,31 | 11,51 | 11,31 | 11,31 | -0,70% | 977,00 |
| 22.08.2025 | 11,41 | 11,50 | 11,27 | 11,39 | 0,89% | 1.479,00 |
| 21.08.2025 | 11,12 | 11,30 | 11,12 | 11,29 | 0,89% | 1.713,00 |
| 20.08.2025 | 11,30 | 11,38 | 11,17 | 11,19 | -1,50% | 1.565,00 |
| 19.08.2025 | 11,18 | 11,39 | 11,18 | 11,36 | 1,07% | 1.649,00 |
| 18.08.2025 | 11,34 | 11,39 | 11,22 | 11,24 | 0,36% | 2.538,00 |
| 15.08.2025 | 11,40 | 11,40 | 11,14 | 11,20 | -0,36% | 1.398,00 |
| 14.08.2025 | 11,58 | 11,60 | 11,24 | 11,24 | -1,92% | 3.832,00 |
| 13.08.2025 | 11,34 | 11,64 | 11,34 | 11,46 | -0,17% | 3.884,00 |
| 12.08.2025 | 11,36 | 11,48 | 11,16 | 11,48 | 2,14% | 2.792,00 |
| 11.08.2025 | 11,16 | 11,35 | 11,16 | 11,24 | -0,09% | 2.044,00 |
| 08.08.2025 | 11,11 | 11,25 | 11,01 | 11,25 | -0,18% | 2.368,00 |
| 07.08.2025 | 11,31 | 11,53 | 11,01 | 11,27 | 0,18% | 1.600,00 |
| 06.08.2025 | 11,57 | 11,57 | 11,21 | 11,25 | -1,40% | 1.654,00 |
| 05.08.2025 | 11,58 | 11,60 | 11,40 | 11,41 | 0,09% | 938,00 |
| 04.08.2025 | 11,39 | 11,45 | 11,19 | 11,40 | 0,80% | 2.147,00 |
| 01.08.2025 | 11,38 | 11,58 | 11,21 | 11,31 | -1,48% | 2.021,00 |
| 31.07.2025 | 11,76 | 11,79 | 11,48 | 11,48 | -2,30% | 1.057,00 |
| 30.07.2025 | 11,96 | 11,97 | 11,70 | 11,75 | 0,17% | 3.464,00 |
| 29.07.2025 | 11,50 | 11,79 | 11,49 | 11,73 | 2,09% | 1.141,00 |
| 28.07.2025 | 11,52 | 11,91 | 11,49 | 11,49 | -0,78% | 1.850,00 |
| 25.07.2025 | 11,76 | 11,79 | 11,56 | 11,58 | -0,60% | 1.056,00 |
| 24.07.2025 | 11,80 | 11,80 | 11,65 | 11,65 | -0,34% | 501,00 |
| 23.07.2025 | 11,92 | 11,92 | 11,67 | 11,69 | -0,76% | 1.508,00 |
| 22.07.2025 | 11,83 | 11,88 | 11,61 | 11,78 | 1,03% | 620,00 |
| 21.07.2025 | 11,77 | 11,82 | 11,55 | 11,66 | -1,10% | 2.070,00 |
| 18.07.2025 | 11,81 | 11,98 | 11,75 | 11,79 | -1,01% | 2.182,00 |
| 17.07.2025 | 11,81 | 12,03 | 11,81 | 11,91 | 1,02% | 1.523,00 |
| 16.07.2025 | 11,76 | 11,93 | 11,75 | 11,79 | -0,51% | 2.058,00 |
| 15.07.2025 | 12,22 | 12,22 | 11,85 | 11,85 | -1,66% | 2.577,00 |
| 14.07.2025 | 12,04 | 12,13 | 11,95 | 12,05 | -0,08% | 3.615,00 |
| 11.07.2025 | 12,14 | 12,15 | 11,95 | 12,06 | -0,33% | 1.489,00 |
| 10.07.2025 | 12,18 | 12,23 | 12,10 | 12,10 | 0,00% | 2.070,00 |
| 09.07.2025 | 12,24 | 12,24 | 12,01 | 12,10 | -0,49% | 1.188,00 |
| 08.07.2025 | 12,29 | 12,30 | 12,03 | 12,16 | -0,57% | 1.512,00 |
| 07.07.2025 | 12,47 | 12,58 | 12,23 | 12,23 | -1,61% | 1.682,00 |
| 04.07.2025 | 12,26 | 12,44 | 12,26 | 12,43 | -0,88% | 359,00 |
| 03.07.2025 | 12,25 | 12,54 | 12,25 | 12,54 | 2,12% | 1.329,00 |
| 02.07.2025 | 12,39 | 12,39 | 12,22 | 12,28 | -0,57% | 473,00 |
| 01.07.2025 | 12,07 | 12,35 | 12,06 | 12,35 | 2,92% | 674,00 |
| 30.06.2025 | 12,11 | 12,36 | 12,00 | 12,00 | -0,83% | 1.898,00 |
| 27.06.2025 | 12,33 | 12,38 | 12,10 | 12,10 | 0,25% | 4.612,00 |
| 26.06.2025 | 12,01 | 12,14 | 11,97 | 12,07 | 0,17% | 4.053,00 |
| 25.06.2025 | 12,26 | 12,26 | 12,05 | 12,05 | -3,45% | 659,00 |
| 24.06.2025 | 12,53 | 12,66 | 12,48 | 12,48 | -0,40% | 614,00 |
| 23.06.2025 | 12,62 | 12,65 | 12,53 | 12,53 | 1,13% | 341,00 |
| 20.06.2025 | 12,60 | 12,77 | 12,37 | 12,39 | -1,90% | 3.435,00 |
| 19.06.2025 | 12,70 | 12,70 | 12,63 | 12,63 | -0,47% | 456,00 |
| 18.06.2025 | 12,47 | 12,69 | 12,47 | 12,69 | 0,79% | 2.510,00 |
| 17.06.2025 | 12,66 | 12,66 | 12,36 | 12,59 | 0,72% | 567,00 |
| 16.06.2025 | 12,66 | 12,68 | 12,50 | 12,50 | -0,08% | 1.687,00 |
| 13.06.2025 | 12,79 | 12,79 | 12,51 | 12,51 | -1,81% | 3.450,00 |
| 12.06.2025 | 12,89 | 12,89 | 12,68 | 12,74 | -2,00% | 1.238,00 |
| 11.06.2025 | 13,09 | 13,12 | 12,83 | 13,00 | -0,23% | 1.095,00 |
| 10.06.2025 | 12,97 | 13,07 | 12,72 | 13,03 | 1,48% | 3.237,00 |
| 09.06.2025 | 12,78 | 12,84 | 12,52 | 12,84 | 1,18% | 1.491,00 |
| 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 |