31,300€
-2,80%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 20.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 19.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 18.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 17.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 14.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 13.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,27% | - |
| 12.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 6,49% | - |
| 11.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 10.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 07.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 06.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 05.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 6,06% | - |
| 04.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 03.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 31.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 30.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 29.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 28.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 27.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 24.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 23.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 22.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 21.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 20.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 17.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 16.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 15.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 14.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 13.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 10.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 09.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 08.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 07.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 06.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 03.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 02.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 30.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 27.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 23.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 20.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 19.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 18.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 17.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 16.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 13.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 12.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 11.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 10.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 09.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 06.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 05.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 04.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 03.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 02.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 29.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 28.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 27.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 26.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 25.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 22.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -7,47% | - |
| 21.11.2024 | 35,00 | 35,90 | 34,70 | 34,80 | 5,45% | - |
| 20.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 19.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 18.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 15.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -5,14% | - |
| 14.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 13.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 12.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 11.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 08.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | 67,00 |
| 07.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 13,82% | - |
| 06.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | - |
| 05.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 04.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 01.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 31.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 30.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 29.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | - |
| 28.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 25.10.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 3,47% | 67,00 |
| 24.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 8,27% | - |
| 23.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 22.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 21.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 18.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 17.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 16.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 15.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 14.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 11.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 10.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 09.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 08.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 07.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 04.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 03.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 02.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 01.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 30.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |