40,100€
-1,23%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 39,50 | 40,70 | 39,40 | 39,90 | -1,72% | - |
| 08.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 07.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 06.07.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 03.07.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 02.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 9,42% | - |
| 01.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -7,73% | - |
| 30.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 29.06.2026 | 41,60 | 41,60 | 41,20 | 41,20 | 7,85% | - |
| 26.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -5,45% | - |
| 25.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 5,76% | - |
| 24.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 23.06.2026 | 38,80 | 38,80 | 38,40 | 38,40 | 0,00% | - |
| 22.06.2026 | 38,60 | 38,80 | 38,40 | 38,40 | -1,03% | - |
| 19.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 7,18% | - |
| 18.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -6,22% | - |
| 17.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 16.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 15.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -3,55% | - |
| 12.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 11.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 10.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 5,43% | - |
| 09.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 08.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 05.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 04.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 03.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 02.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 01.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 29.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 28.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 27.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 26.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 25.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 22.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 21.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 20.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 19.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 18.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 15.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 14.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 13.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 12.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 11.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 08.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 07.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 06.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 05.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 04.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 30.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 29.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 28.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 4,76% | - |
| 27.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 24.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 23.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 22.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 21.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 20.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 17.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 16.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 15.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 14.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 13.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 10.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 4,00 |
| 09.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 08.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 07.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 02.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 01.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 31.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 30.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 27.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 26.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 25.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 24.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 23.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 20.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 19.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 18.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 17.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 16.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 13.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 12.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 11.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 10.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 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% | - |