9,978€
-0,10%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,98 | 10,19 | 9,90 | 9,98 | -0,05% | - |
| 14.10.2025 | 9,92 | 10,01 | 9,79 | 9,99 | 1,06% | - |
| 13.10.2025 | 9,84 | 9,94 | 9,72 | 9,88 | 1,49% | - |
| 10.10.2025 | 9,81 | 10,05 | 9,73 | 9,74 | -0,81% | - |
| 09.10.2025 | 9,89 | 10,04 | 9,81 | 9,82 | -0,73% | 300,00 |
| 08.10.2025 | 9,83 | 9,98 | 9,72 | 9,89 | 0,48% | 3.900,00 |
| 07.10.2025 | 10,15 | 10,29 | 9,82 | 9,84 | -3,69% | 10.340,00 |
| 06.10.2025 | 10,38 | 10,50 | 10,21 | 10,22 | -1,30% | 1.000,00 |
| 03.10.2025 | 10,41 | 10,49 | 10,35 | 10,36 | -0,05% | - |
| 02.10.2025 | 10,46 | 10,53 | 10,33 | 10,36 | -0,81% | 1.650,00 |
| 01.10.2025 | 10,45 | 10,59 | 10,38 | 10,45 | 0,24% | 221,00 |
| 30.09.2025 | 10,41 | 10,50 | 10,37 | 10,42 | -0,10% | - |
| 29.09.2025 | 10,72 | 10,73 | 10,40 | 10,43 | -1,60% | 150,00 |
| 26.09.2025 | 10,67 | 10,73 | 10,49 | 10,60 | -0,52% | 683,00 |
| 25.09.2025 | 10,79 | 10,91 | 10,61 | 10,66 | -1,80% | 1.387,00 |
| 24.09.2025 | 10,85 | 10,98 | 10,84 | 10,85 | 0,37% | - |
| 23.09.2025 | 10,86 | 10,94 | 10,79 | 10,81 | -0,23% | - |
| 22.09.2025 | 10,94 | 11,01 | 10,80 | 10,84 | -1,32% | 609,00 |
| 19.09.2025 | 11,08 | 11,23 | 10,96 | 10,98 | -0,23% | - |
| 18.09.2025 | 10,95 | 11,09 | 10,95 | 11,01 | -0,27% | 50,00 |
| 17.09.2025 | 10,98 | 11,07 | 10,91 | 11,04 | 1,33% | 155,00 |
| 16.09.2025 | 11,05 | 11,12 | 10,85 | 10,89 | -1,63% | - |
| 15.09.2025 | 11,13 | 11,20 | 11,05 | 11,07 | -0,67% | - |
| 12.09.2025 | 11,16 | 11,23 | 11,09 | 11,15 | 1,55% | 210,00 |
| 11.09.2025 | 10,99 | 11,07 | 10,81 | 10,98 | -2,36% | - |
| 10.09.2025 | 11,19 | 11,38 | 11,12 | 11,24 | 0,54% | - |
| 09.09.2025 | 11,14 | 11,20 | 11,12 | 11,18 | -0,89% | 120,00 |
| 08.09.2025 | 11,28 | 11,31 | 11,28 | 11,28 | 0,09% | - |
| 05.09.2025 | 11,40 | 11,41 | 11,23 | 11,27 | -0,66% | - |
| 04.09.2025 | 11,23 | 11,38 | 11,21 | 11,35 | 1,29% | - |
| 03.09.2025 | 11,42 | 11,62 | 11,16 | 11,20 | -2,23% | - |
| 02.09.2025 | 11,53 | 11,72 | 11,43 | 11,46 | -0,61% | 200,00 |
| 01.09.2025 | 11,56 | 11,56 | 11,47 | 11,53 | 0,26% | - |
| 29.08.2025 | 11,33 | 11,52 | 11,32 | 11,50 | 0,92% | - |
| 28.08.2025 | 11,41 | 11,51 | 11,27 | 11,39 | -0,18% | - |
| 27.08.2025 | 11,33 | 11,58 | 11,33 | 11,41 | 0,44% | - |
| 26.08.2025 | 11,35 | 11,47 | 11,27 | 11,36 | -0,04% | 50,00 |
| 25.08.2025 | 11,36 | 11,48 | 11,29 | 11,37 | 0,09% | - |
| 22.08.2025 | 11,28 | 11,48 | 11,28 | 11,36 | 0,58% | - |
| 21.08.2025 | 11,23 | 11,34 | 11,14 | 11,29 | 0,62% | - |
| 20.08.2025 | 11,30 | 11,36 | 11,17 | 11,22 | -1,23% | 250,00 |
| 19.08.2025 | 11,27 | 11,39 | 11,19 | 11,36 | 1,38% | - |
| 18.08.2025 | 11,24 | 11,38 | 11,18 | 11,21 | -0,27% | 673,00 |
| 15.08.2025 | 11,24 | 11,35 | 11,13 | 11,24 | -0,04% | - |
| 14.08.2025 | 11,43 | 11,60 | 11,23 | 11,24 | -1,66% | 145,00 |
| 13.08.2025 | 11,37 | 11,62 | 11,34 | 11,43 | -0,22% | - |
| 12.08.2025 | 11,31 | 11,47 | 11,25 | 11,46 | 1,91% | - |
| 11.08.2025 | 11,20 | 11,37 | 11,16 | 11,24 | 0,13% | - |
| 08.08.2025 | 11,21 | 11,28 | 11,08 | 11,23 | 0,45% | - |
| 07.08.2025 | 11,19 | 11,54 | 11,02 | 11,18 | -0,31% | - |
| 06.08.2025 | 11,44 | 11,50 | 11,19 | 11,21 | -1,92% | - |
| 05.08.2025 | 11,45 | 11,60 | 11,36 | 11,43 | -0,04% | - |
| 04.08.2025 | 11,23 | 11,48 | 11,23 | 11,44 | 0,97% | - |
| 01.08.2025 | 11,50 | 11,64 | 11,29 | 11,33 | -1,56% | - |
| 31.07.2025 | 11,62 | 11,78 | 11,45 | 11,51 | -1,29% | - |
| 30.07.2025 | 11,83 | 11,98 | 11,58 | 11,66 | -1,56% | - |
| 29.07.2025 | 11,54 | 11,84 | 11,54 | 11,84 | 2,78% | 560,00 |
| 28.07.2025 | 11,61 | 11,91 | 11,48 | 11,52 | -0,52% | - |
| 25.07.2025 | 11,64 | 11,75 | 11,53 | 11,58 | -0,43% | - |
| 24.07.2025 | 11,68 | 11,76 | 11,61 | 11,63 | -0,68% | - |
| 23.07.2025 | 11,71 | 11,91 | 11,65 | 11,71 | -0,30% | - |
| 22.07.2025 | 11,72 | 11,86 | 11,69 | 11,75 | 0,47% | 370,00 |
| 21.07.2025 | 11,66 | 11,85 | 11,65 | 11,69 | -0,64% | - |
| 18.07.2025 | 11,89 | 11,90 | 11,73 | 11,77 | -0,84% | - |
| 17.07.2025 | 11,88 | 11,98 | 11,85 | 11,87 | 0,21% | - |
| 16.07.2025 | 11,84 | 12,02 | 11,69 | 11,84 | -0,17% | 1.000,00 |
| 15.07.2025 | 12,13 | 12,21 | 11,83 | 11,86 | -1,94% | 100,00 |
| 14.07.2025 | 12,03 | 12,16 | 11,95 | 12,10 | 0,92% | - |
| 11.07.2025 | 12,04 | 12,13 | 11,92 | 11,99 | -0,75% | 250,00 |
| 10.07.2025 | 12,09 | 12,26 | 12,08 | 12,08 | -0,25% | 1.000,00 |
| 09.07.2025 | 12,12 | 12,20 | 12,09 | 12,11 | -0,04% | - |
| 08.07.2025 | 12,17 | 12,27 | 12,10 | 12,11 | -0,78% | 115,00 |
| 07.07.2025 | 12,38 | 12,58 | 12,20 | 12,21 | -1,45% | - |
| 04.07.2025 | 12,44 | 12,44 | 12,32 | 12,39 | -0,48% | - |
| 03.07.2025 | 12,32 | 12,49 | 12,29 | 12,45 | 0,73% | - |
| 02.07.2025 | 12,31 | 12,41 | 12,21 | 12,36 | 0,57% | - |
| 01.07.2025 | 12,16 | 12,42 | 12,06 | 12,29 | 1,03% | - |
| 30.06.2025 | 12,17 | 12,25 | 11,97 | 12,16 | -0,29% | - |
| 27.06.2025 | 12,18 | 12,45 | 12,08 | 12,20 | 0,16% | - |
| 26.06.2025 | 12,03 | 12,24 | 11,96 | 12,18 | 1,25% | - |
| 25.06.2025 | 12,47 | 12,49 | 12,02 | 12,03 | -3,26% | - |
| 24.06.2025 | 12,63 | 12,71 | 12,42 | 12,43 | -1,23% | - |
| 23.06.2025 | 12,42 | 12,65 | 12,39 | 12,59 | 0,88% | - |
| 20.06.2025 | 12,47 | 12,73 | 12,36 | 12,48 | -0,76% | - |
| 19.06.2025 | 12,66 | 12,68 | 12,57 | 12,57 | -0,51% | 250,00 |
| 18.06.2025 | 12,58 | 12,72 | 12,52 | 12,64 | 0,56% | - |
| 17.06.2025 | 12,55 | 12,63 | 12,44 | 12,57 | 0,24% | - |
| 16.06.2025 | 12,55 | 12,71 | 12,47 | 12,54 | -0,08% | - |
| 13.06.2025 | 12,66 | 12,76 | 12,49 | 12,55 | -0,87% | - |
| 12.06.2025 | 12,75 | 12,87 | 12,61 | 12,66 | -1,40% | 500,00 |
| 11.06.2025 | 13,06 | 13,09 | 12,83 | 12,84 | -1,08% | - |
| 10.06.2025 | 12,85 | 13,09 | 12,72 | 12,98 | 1,05% | 11,00 |
| 09.06.2025 | 12,65 | 12,88 | 12,62 | 12,84 | 1,22% | - |
| 06.06.2025 | 12,56 | 12,76 | 12,55 | 12,69 | 1,16% | - |
| 05.06.2025 | 12,68 | 12,73 | 12,45 | 12,54 | -0,71% | - |
| 04.06.2025 | 12,76 | 12,85 | 12,58 | 12,63 | -0,98% | - |
| 03.06.2025 | 12,61 | 12,77 | 12,49 | 12,76 | 1,19% | - |
| 02.06.2025 | 12,61 | 12,63 | 12,40 | 12,61 | -0,40% | - |
| 30.05.2025 | 12,47 | 12,71 | 12,47 | 12,66 | 0,72% | 180,00 |
| 29.05.2025 | 12,56 | 12,71 | 12,39 | 12,57 | 0,76% | 600,00 |