9,400€
0,86%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 9,27 | 9,27 | 9,26 | 9,27 | -0,54% | 240,00 |
| 05.11.2026 | 9,72 | 9,86 | 9,16 | 9,32 | -3,92% | 14.147,00 |
| 04.11.2026 | 10,15 | 10,25 | 9,64 | 9,70 | -5,37% | 7.188,00 |
| 03.11.2026 | 10,40 | 10,40 | 10,20 | 10,25 | -0,49% | 2.316,00 |
| 02.11.2026 | 10,10 | 10,35 | 10,05 | 10,30 | 0,00% | 4.208,00 |
| 30.10.2026 | 10,25 | 10,40 | 10,25 | 10,30 | 1,48% | 1.274,00 |
| 29.10.2026 | 10,45 | 10,60 | 10,10 | 10,15 | -1,46% | 10.576,00 |
| 28.10.2026 | 10,70 | 10,70 | 10,30 | 10,30 | -3,74% | 2.908,00 |
| 27.10.2026 | 10,90 | 10,90 | 10,65 | 10,70 | -1,83% | 2.034,00 |
| 26.10.2026 | 10,75 | 10,90 | 10,75 | 10,90 | 2,83% | 424,00 |
| 23.10.2026 | 10,65 | 10,70 | 10,50 | 10,60 | -0,47% | 955,00 |
| 22.10.2026 | 10,45 | 10,70 | 10,25 | 10,65 | 2,90% | 3.224,00 |
| 21.10.2026 | 10,75 | 10,75 | 10,35 | 10,35 | -3,27% | 2.260,00 |
| 20.10.2026 | 10,50 | 10,80 | 10,30 | 10,70 | 0,47% | 42.112,00 |
| 19.10.2026 | 11,40 | 11,40 | 10,65 | 10,65 | -4,48% | 16.236,00 |
| 16.10.2026 | 11,20 | 11,40 | 11,15 | 11,15 | -2,19% | 1.529,00 |
| 15.10.2026 | 11,20 | 11,55 | 11,20 | 11,40 | 0,00% | 1.643,00 |
| 14.10.2026 | 11,40 | 11,60 | 11,40 | 11,40 | -1,30% | 1.625,00 |
| 13.10.2026 | 11,60 | 11,85 | 11,50 | 11,55 | 0,43% | 8.103,00 |
| 12.10.2026 | 11,25 | 11,50 | 11,25 | 11,50 | 1,32% | 4.348,00 |
| 09.10.2026 | 11,40 | 11,55 | 11,30 | 11,35 | 1,34% | 12.203,00 |
| 08.10.2026 | 11,10 | 11,40 | 11,10 | 11,20 | -1,75% | 1.430,00 |
| 07.10.2026 | 11,20 | 11,45 | 11,20 | 11,40 | 0,88% | 10.438,00 |
| 06.10.2026 | 11,30 | 11,55 | 11,30 | 11,30 | -2,16% | 2.613,00 |
| 05.10.2026 | 11,65 | 11,65 | 11,50 | 11,55 | 0,00% | 11.336,00 |
| 02.10.2026 | 11,15 | 11,55 | 11,15 | 11,55 | 1,76% | 3.229,00 |
| 01.10.2026 | 11,15 | 11,35 | 10,95 | 11,35 | 1,34% | 2.739,00 |
| 30.09.2026 | 11,05 | 11,20 | 11,05 | 11,20 | 0,90% | 984,00 |
| 29.09.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 270,00 |
| 28.09.2026 | 10,85 | 11,05 | 10,85 | 11,00 | 0,46% | 707,00 |
| 25.09.2026 | 11,15 | 11,20 | 10,95 | 10,95 | -1,79% | 1.452,00 |
| 24.09.2026 | 10,95 | 11,15 | 10,90 | 11,15 | 0,90% | 635,00 |
| 23.09.2026 | 11,30 | 11,30 | 11,05 | 11,05 | 1,38% | 441,00 |
| 22.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,36% | 160,00 |
| 21.09.2026 | 10,85 | 11,05 | 10,85 | 11,05 | 0,45% | 914,00 |
| 18.09.2026 | 11,05 | 11,10 | 11,00 | 11,00 | -1,35% | 236,00 |
| 17.09.2026 | 11,20 | 11,20 | 10,95 | 11,15 | 1,83% | 12.191,00 |
| 16.09.2026 | 11,20 | 11,25 | 10,95 | 10,95 | -1,35% | 745,00 |
| 15.09.2026 | 11,10 | 11,10 | 10,90 | 11,10 | 0,91% | 623,00 |
| 14.09.2026 | 10,95 | 11,10 | 10,80 | 11,00 | 0,46% | 14.535,00 |
| 11.09.2026 | 11,15 | 11,35 | 10,95 | 10,95 | -0,90% | 1.709,00 |
| 10.09.2026 | 11,05 | 11,20 | 11,00 | 11,05 | -0,90% | 696,00 |
| 09.09.2026 | 11,15 | 11,35 | 11,15 | 11,15 | -0,89% | 3.327,00 |
| 08.09.2026 | 11,30 | 11,40 | 11,15 | 11,25 | -0,44% | 13.783,00 |
| 07.09.2026 | 11,35 | 11,35 | 11,20 | 11,30 | -0,44% | 989,00 |
| 04.09.2026 | 11,30 | 11,40 | 11,30 | 11,35 | 1,34% | 1.667,00 |
| 03.09.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | 939,00 |
| 02.09.2026 | 11,25 | 11,30 | 11,15 | 11,30 | 0,89% | 988,00 |
| 01.09.2026 | 11,25 | 11,25 | 11,00 | 11,20 | 0,00% | 1.894,00 |
| 31.08.2026 | 11,30 | 11,30 | 11,15 | 11,20 | 0,00% | 350,00 |
| 28.08.2026 | 11,15 | 11,20 | 10,95 | 11,20 | 0,90% | 2.063,00 |
| 27.08.2026 | 11,25 | 11,25 | 11,10 | 11,10 | -0,89% | 3.747,00 |
| 26.08.2026 | 11,35 | 11,55 | 11,20 | 11,20 | 0,00% | 5.376,00 |
| 25.08.2026 | 11,25 | 11,25 | 11,15 | 11,20 | -0,44% | 3.289,00 |
| 24.08.2026 | 11,05 | 11,25 | 10,95 | 11,25 | 1,35% | 629,00 |
| 21.08.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,45% | 784,00 |
| 20.08.2026 | 11,20 | 11,20 | 11,10 | 11,15 | 0,00% | 3.485,00 |
| 19.08.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,90% | 511,00 |
| 18.08.2026 | 11,25 | 11,25 | 11,05 | 11,05 | 0,00% | 113,00 |
| 17.08.2026 | 11,20 | 11,30 | 11,05 | 11,05 | -2,64% | 3.487,00 |
| 14.08.2026 | 11,55 | 11,55 | 11,35 | 11,35 | -0,44% | 3.683,00 |
| 13.08.2026 | 11,40 | 11,45 | 11,30 | 11,40 | 0,44% | 4.130,00 |
| 12.08.2026 | 11,05 | 11,35 | 11,05 | 11,35 | 1,34% | 1.669,00 |
| 11.08.2026 | 11,05 | 11,20 | 11,05 | 11,20 | 0,45% | 348,00 |
| 10.08.2026 | 11,30 | 11,30 | 11,10 | 11,15 | -0,45% | 855,00 |
| 07.08.2026 | 11,25 | 11,35 | 11,15 | 11,20 | -0,44% | 2.081,00 |
| 06.08.2026 | 10,75 | 11,30 | 10,70 | 11,25 | 6,64% | 1.934,00 |
| 05.08.2026 | 11,00 | 11,00 | 10,45 | 10,55 | -2,76% | 3.292,00 |
| 04.08.2026 | 10,75 | 10,95 | 10,70 | 10,85 | 0,00% | 3.032,00 |
| 03.08.2026 | 10,85 | 10,95 | 10,80 | 10,85 | 0,00% | 2.298,00 |
| 31.07.2026 | 11,00 | 11,05 | 10,85 | 10,85 | 0,46% | 717,00 |
| 30.07.2026 | 11,20 | 11,30 | 10,75 | 10,80 | -4,00% | 1.035,00 |
| 29.07.2026 | 11,30 | 11,45 | 11,25 | 11,25 | -1,32% | 654,00 |
| 28.07.2026 | 11,45 | 11,50 | 11,35 | 11,40 | -0,87% | 5.963,00 |
| 27.07.2026 | 11,55 | 11,55 | 11,40 | 11,50 | 1,32% | 284,00 |
| 24.07.2026 | 11,25 | 11,50 | 11,20 | 11,35 | 1,34% | 969,00 |
| 23.07.2026 | 11,40 | 11,45 | 11,20 | 11,20 | -1,32% | 835,00 |
| 22.07.2026 | 11,60 | 11,70 | 11,35 | 11,35 | -0,87% | 3.589,00 |
| 21.07.2026 | 11,35 | 11,55 | 11,35 | 11,45 | 0,44% | 612,00 |
| 20.07.2026 | 11,35 | 11,70 | 11,35 | 11,40 | -0,44% | 17.946,00 |
| 17.07.2026 | 11,35 | 12,00 | 11,35 | 11,45 | 0,00% | 16.889,00 |
| 16.07.2026 | 11,25 | 11,45 | 11,25 | 11,45 | 3,15% | 4.702,00 |
| 15.07.2026 | 11,10 | 11,10 | 10,90 | 11,10 | 0,91% | 2.623,00 |
| 14.07.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | 250,00 |
| 13.07.2026 | 10,80 | 11,00 | 10,80 | 10,90 | -0,46% | 2.613,00 |
| 10.07.2026 | 10,75 | 10,95 | 10,75 | 10,95 | 0,92% | 100,00 |
| 09.07.2026 | 10,85 | 11,05 | 10,85 | 10,85 | -0,91% | 298,00 |
| 08.07.2026 | 10,85 | 11,05 | 10,85 | 10,95 | -0,45% | 219,00 |
| 07.07.2026 | 11,15 | 11,25 | 11,00 | 11,00 | -1,35% | 959,00 |
| 06.07.2026 | 11,10 | 11,20 | 10,95 | 11,15 | 0,45% | 5.648,00 |
| 03.07.2026 | 11,10 | 11,10 | 10,95 | 11,10 | 0,45% | 394,00 |
| 02.07.2026 | 10,95 | 11,05 | 10,80 | 11,05 | 1,38% | 3.217,00 |
| 01.07.2026 | 10,85 | 10,90 | 10,65 | 10,90 | 1,40% | 2.683,00 |
| 30.06.2026 | 10,90 | 10,90 | 10,70 | 10,75 | -0,46% | 1.325,00 |
| 29.06.2026 | 10,90 | 10,95 | 10,80 | 10,80 | -0,92% | 1.537,00 |
| 26.06.2026 | 10,75 | 10,90 | 10,70 | 10,90 | 3,32% | 23.385,00 |
| 25.06.2026 | 10,65 | 10,75 | 10,50 | 10,55 | -1,86% | 361,00 |
| 24.06.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 1,42% | 7.794,00 |
| 23.06.2026 | 10,50 | 10,65 | 10,45 | 10,60 | 0,95% | 1.054,00 |
| 22.06.2026 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | 19.810,00 |