29,300€
1,03%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 06.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 05.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 04.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 03.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 02.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 27.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 26.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 25.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 24.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 23.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 20.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 19.02.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | 2,00 |
| 18.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 17.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 16.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 13.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 12.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 11.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 10.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | - |
| 09.02.2026 | 28,20 | 30,20 | 28,20 | 30,20 | 5,59% | 33,00 |
| 06.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 05.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 04.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 03.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 02.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 5,60% | - |
| 30.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 29.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 28.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 27.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 26.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | - |
| 23.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 22.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 5,69% | - |
| 21.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 20.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 4,00 |
| 19.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 16.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 15.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 14.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 13.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 12.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 09.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 08.01.2026 | 24,00 | 24,80 | 24,00 | 24,80 | 3,33% | 40,00 |
| 07.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 05.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 02.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 30.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 29.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 23.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 22.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 19.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 18.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 17.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 16.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 15.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 12.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 11.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 10.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 09.12.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 08.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 05.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 03.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 02.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 01.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 26.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 25.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 24.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 21.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 20.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 19.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 18.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 17.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 14.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 13.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 12.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 11.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 10.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 06.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 03.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 31.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 30.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 29.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 28.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 27.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 24.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -6,72% | - |
| 23.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 22.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 21.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 6,42% | - |
| 20.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 17.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -9,84% | - |
| 16.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 15.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | - |
| 14.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |