35,600€
7,23%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,20 | 35,80 | 33,90 | 35,60 | 2,30% | - |
| 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% | - |
| 27.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 26.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 25.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 24.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 23.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 20.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 19.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 18.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 17.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 16.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 13.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 12.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 11.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 10.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 09.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 06.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 05.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 04.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 03.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 02.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 30.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 29.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 28.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 27.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 26.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 6,84% | - |
| 23.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 22.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 21.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 20.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 19.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 16.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 15.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 14.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 13.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 12.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 09.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 08.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 07.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 06.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 05.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 02.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -6,92% | - |
| 01.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 31.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 30.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 29.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 26.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 25.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 24.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 23.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 22.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 19.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 18.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 17.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 7,08% | - |
| 16.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 15.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 12.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 7,92% | - |
| 11.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 10.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 09.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 08.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |