24,400€
2,52%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 05.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 04.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 03.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 02.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 30.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 29.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 28.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 27.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 26.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 23.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 22.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 21.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 20.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 19.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 16.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 15.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 14.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 13.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 12.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 09.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 08.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 07.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 06.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 05.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 02.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 30.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | - |
| 29.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 28.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 25.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 24.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 23.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 22.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 15.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 14.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 11.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -9,48% | - |
| 10.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 09.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 08.04.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 5,61% | - |
| 07.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -7,76% | - |
| 04.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -10,08% | - |
| 03.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 02.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 01.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 31.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 28.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 27.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 26.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 25.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 24.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 21.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 20.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 19.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 18.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 17.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 14.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 13.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 12.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 11.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 10.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 07.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 06.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 05.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | - |
| 04.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 03.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 28.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 27.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 26.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 25.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 24.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 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% | - |