11,075€
1,14%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,90 | 11,15 | 10,90 | 11,15 | 1,83% | 2.560,00 |
| 20.05.2026 | 10,75 | 10,95 | 10,75 | 10,95 | 1,86% | 4.204,00 |
| 19.05.2026 | 10,70 | 10,85 | 10,70 | 10,75 | 0,00% | 325,00 |
| 18.05.2026 | 10,60 | 10,80 | 10,55 | 10,75 | 1,90% | 12.503,00 |
| 15.05.2026 | 10,60 | 10,75 | 10,55 | 10,55 | -1,86% | 3.441,00 |
| 14.05.2026 | 10,70 | 10,75 | 10,70 | 10,75 | 0,94% | 5.152,00 |
| 13.05.2026 | 10,70 | 10,70 | 10,50 | 10,65 | 0,00% | 3.825,00 |
| 12.05.2026 | 10,55 | 10,75 | 10,55 | 10,65 | 0,95% | 3.316,00 |
| 11.05.2026 | 10,95 | 10,95 | 10,55 | 10,55 | -3,65% | 5.847,00 |
| 08.05.2026 | 10,95 | 10,95 | 10,75 | 10,95 | 0,92% | 9.076,00 |
| 07.05.2026 | 10,50 | 10,85 | 10,45 | 10,85 | 1,88% | 28.051,00 |
| 06.05.2026 | 11,10 | 11,25 | 10,55 | 10,65 | -3,18% | 14.978,00 |
| 05.05.2026 | 10,95 | 11,05 | 10,90 | 11,00 | 0,46% | 2.031,00 |
| 04.05.2026 | 10,90 | 11,05 | 10,80 | 10,95 | 1,86% | 2.533,00 |
| 30.04.2026 | 10,80 | 10,90 | 10,75 | 10,75 | -0,46% | 1.392,00 |
| 29.04.2026 | 10,90 | 10,95 | 10,75 | 10,80 | -0,46% | 1.213,00 |
| 28.04.2026 | 10,80 | 10,95 | 10,70 | 10,85 | 0,00% | 6.900,00 |
| 27.04.2026 | 10,75 | 10,85 | 10,65 | 10,85 | 1,40% | 829,00 |
| 24.04.2026 | 10,70 | 10,70 | 10,55 | 10,70 | -0,47% | 537,00 |
| 23.04.2026 | 10,75 | 10,85 | 10,65 | 10,75 | 0,47% | 2.404,00 |
| 22.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 135,00 |
| 21.04.2026 | 10,95 | 10,95 | 10,75 | 10,75 | -0,92% | 2.502,00 |
| 20.04.2026 | 10,95 | 10,95 | 10,85 | 10,85 | 0,00% | 3.309,00 |
| 17.04.2026 | 10,70 | 10,90 | 10,45 | 10,85 | 0,93% | 2.675,00 |
| 16.04.2026 | 10,65 | 10,85 | 10,60 | 10,75 | 2,38% | 3.362,00 |
| 15.04.2026 | 10,50 | 10,60 | 10,45 | 10,50 | 0,00% | 3.454,00 |
| 14.04.2026 | 10,45 | 10,50 | 10,35 | 10,50 | 0,96% | 2.096,00 |
| 13.04.2026 | 10,45 | 10,45 | 10,35 | 10,40 | 0,48% | 1.217,00 |
| 10.04.2026 | 10,30 | 10,45 | 10,25 | 10,35 | 0,00% | 2.963,00 |
| 09.04.2026 | 10,30 | 10,45 | 10,25 | 10,35 | 0,98% | 1.915,00 |
| 08.04.2026 | 10,25 | 10,35 | 10,20 | 10,25 | 1,99% | 3.853,00 |
| 07.04.2026 | 10,05 | 10,20 | 10,00 | 10,05 | -0,89% | 1.505,00 |
| 02.04.2026 | 10,00 | 10,14 | 9,94 | 10,14 | 1,71% | 609,00 |
| 01.04.2026 | 10,00 | 10,02 | 9,86 | 9,97 | 0,35% | 1.969,00 |
| 31.03.2026 | 10,03 | 10,05 | 9,93 | 9,94 | -0,20% | 1.490,00 |
| 30.03.2026 | 9,51 | 9,96 | 9,51 | 9,96 | 4,19% | 2.762,00 |
| 27.03.2026 | 9,74 | 9,88 | 9,56 | 9,56 | -3,04% | 893,00 |
| 26.03.2026 | 9,80 | 9,86 | 9,78 | 9,86 | 0,56% | 915,00 |
| 25.03.2026 | 9,80 | 9,80 | 9,59 | 9,80 | 1,82% | 2.319,00 |
| 24.03.2026 | 9,91 | 9,98 | 9,63 | 9,63 | -3,75% | 1.077,00 |
| 23.03.2026 | 10,15 | 10,18 | 9,95 | 10,00 | -1,09% | 1.048,00 |
| 20.03.2026 | 10,30 | 10,90 | 10,11 | 10,11 | -2,69% | 17.183,00 |
| 19.03.2026 | 10,57 | 10,57 | 10,39 | 10,39 | -1,05% | 1.262,00 |
| 18.03.2026 | 10,60 | 10,74 | 10,50 | 10,50 | -1,50% | 1.361,00 |
| 17.03.2026 | 10,54 | 10,70 | 10,54 | 10,66 | -0,09% | 90,00 |
| 16.03.2026 | 10,52 | 10,72 | 10,52 | 10,67 | 1,43% | 2.250,00 |
| 13.03.2026 | 10,95 | 10,95 | 10,52 | 10,52 | -0,38% | 917,00 |
| 12.03.2026 | 10,56 | 10,68 | 10,51 | 10,56 | 0,09% | 3.765,00 |
| 11.03.2026 | 10,57 | 10,57 | 10,52 | 10,55 | -1,22% | 241,00 |
| 10.03.2026 | 10,73 | 10,73 | 10,50 | 10,68 | 1,04% | 1.328,00 |
| 09.03.2026 | 10,41 | 10,66 | 10,41 | 10,57 | -1,21% | 550,00 |
| 06.03.2026 | 10,84 | 10,84 | 10,63 | 10,70 | -0,28% | 536,00 |
| 05.03.2026 | 10,83 | 11,01 | 10,61 | 10,73 | -0,19% | 12.350,00 |
| 04.03.2026 | 10,61 | 10,75 | 10,57 | 10,75 | 1,22% | 3.477,00 |
| 03.03.2026 | 10,70 | 10,77 | 10,29 | 10,62 | 0,57% | 4.878,00 |
| 02.03.2026 | 10,41 | 10,63 | 10,41 | 10,56 | -0,56% | 1.993,00 |
| 27.02.2026 | 10,85 | 10,85 | 10,62 | 10,62 | -1,58% | 1.811,00 |
| 26.02.2026 | 10,64 | 10,79 | 10,60 | 10,79 | 2,47% | 3.066,00 |
| 25.02.2026 | 10,56 | 10,72 | 10,50 | 10,53 | -0,85% | 8.448,00 |
| 24.02.2026 | 10,72 | 11,03 | 10,62 | 10,62 | -2,30% | 1.228,00 |
| 23.02.2026 | 10,65 | 10,99 | 10,44 | 10,87 | 1,21% | 5.748,00 |
| 20.02.2026 | 10,33 | 10,74 | 10,06 | 10,74 | 4,17% | 24.962,00 |
| 19.02.2026 | 9,71 | 10,36 | 9,71 | 10,31 | 5,58% | 4.399,00 |
| 18.02.2026 | 9,70 | 9,92 | 9,68 | 9,77 | -1,26% | 2.148,00 |
| 17.02.2026 | 9,86 | 9,96 | 9,75 | 9,89 | 0,36% | 2.638,00 |
| 16.02.2026 | 9,75 | 9,98 | 9,75 | 9,86 | -0,55% | 2.380,00 |
| 13.02.2026 | 9,60 | 9,91 | 9,60 | 9,91 | 2,06% | 660,00 |
| 12.02.2026 | 9,80 | 9,80 | 9,64 | 9,71 | -0,56% | 875,00 |
| 11.02.2026 | 9,85 | 9,85 | 9,66 | 9,77 | 0,36% | 937,00 |
| 10.02.2026 | 9,56 | 9,74 | 9,56 | 9,73 | 0,83% | 1.377,00 |
| 09.02.2026 | 9,75 | 9,75 | 9,50 | 9,65 | -1,08% | 2.718,00 |
| 06.02.2026 | 9,83 | 10,02 | 9,71 | 9,76 | -1,96% | 1.889,00 |
| 05.02.2026 | 9,84 | 10,04 | 9,84 | 9,95 | 0,05% | 4.764,00 |
| 04.02.2026 | 9,69 | 9,95 | 9,69 | 9,95 | 1,90% | 7.552,00 |
| 03.02.2026 | 9,74 | 9,95 | 9,70 | 9,76 | -1,46% | 2.046,00 |
| 02.02.2026 | 9,82 | 9,91 | 9,71 | 9,91 | 2,91% | 2.557,00 |
| 30.01.2026 | 9,49 | 9,71 | 9,49 | 9,63 | 0,31% | 2.035,00 |
| 29.01.2026 | 9,33 | 9,60 | 9,33 | 9,60 | 0,73% | 3.338,00 |
| 28.01.2026 | 9,43 | 9,55 | 9,43 | 9,53 | 0,79% | 680,00 |
| 27.01.2026 | 9,46 | 9,64 | 9,45 | 9,45 | -0,53% | 4.094,00 |
| 26.01.2026 | 9,52 | 9,60 | 9,47 | 9,50 | -1,50% | 927,00 |
| 23.01.2026 | 9,83 | 9,83 | 9,60 | 9,65 | -2,48% | 2.619,00 |
| 22.01.2026 | 10,00 | 10,00 | 9,89 | 9,89 | 1,23% | 713,00 |
| 21.01.2026 | 10,04 | 10,04 | 9,75 | 9,77 | -1,41% | 3.645,00 |
| 20.01.2026 | 10,16 | 10,16 | 9,80 | 9,91 | -2,65% | 2.024,00 |
| 19.01.2026 | 10,10 | 10,18 | 9,91 | 10,18 | 0,59% | 2.050,00 |
| 16.01.2026 | 10,00 | 10,12 | 9,94 | 10,12 | 1,20% | 15.248,00 |
| 15.01.2026 | 9,96 | 10,01 | 9,86 | 10,00 | 1,47% | 2.294,00 |
| 14.01.2026 | 9,74 | 9,86 | 9,57 | 9,86 | 2,02% | 8.496,00 |
| 13.01.2026 | 9,78 | 9,78 | 9,63 | 9,66 | -0,46% | 813,00 |
| 12.01.2026 | 9,65 | 9,78 | 9,49 | 9,71 | 0,94% | 3.210,00 |
| 09.01.2026 | 9,48 | 9,67 | 9,48 | 9,62 | 0,16% | 1.973,00 |
| 08.01.2026 | 9,49 | 9,60 | 9,31 | 9,60 | 2,35% | 484,00 |
| 07.01.2026 | 9,48 | 9,55 | 9,35 | 9,38 | 1,08% | 1.283,00 |
| 06.01.2026 | 9,35 | 9,35 | 9,18 | 9,28 | -0,91% | 4.131,00 |
| 05.01.2026 | 9,15 | 9,41 | 9,15 | 9,37 | 0,86% | 5.528,00 |
| 02.01.2026 | 9,17 | 9,33 | 9,09 | 9,29 | 3,69% | 2.575,00 |
| 30.12.2025 | 8,87 | 8,96 | 8,78 | 8,96 | -0,28% | 3.102,00 |
| 29.12.2025 | 8,86 | 9,09 | 8,85 | 8,98 | 1,70% | 9.045,00 |
| 23.12.2025 | 9,15 | 9,16 | 8,83 | 8,83 | -3,50% | 6.450,00 |