15,635€
1,13%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |