12,320€
0,28%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 12,50 | 12,61 | 12,45 | 12,47 | -0,80% | - |
| 27.05.2025 | 12,28 | 12,58 | 12,21 | 12,57 | 2,15% | - |
| 26.05.2025 | 12,13 | 12,33 | 12,09 | 12,31 | 0,90% | 100,00 |
| 23.05.2025 | 12,21 | 12,22 | 12,06 | 12,20 | -0,08% | 50,00 |
| 22.05.2025 | 12,23 | 12,38 | 12,10 | 12,21 | -0,33% | 25,00 |
| 21.05.2025 | 12,41 | 12,43 | 12,14 | 12,25 | -2,82% | 30,00 |
| 20.05.2025 | 12,72 | 12,78 | 12,60 | 12,60 | -0,75% | - |
| 19.05.2025 | 12,88 | 12,88 | 12,52 | 12,70 | -0,70% | 600,00 |
| 16.05.2025 | 12,74 | 12,84 | 12,64 | 12,79 | 0,39% | - |
| 15.05.2025 | 12,60 | 12,84 | 12,47 | 12,74 | 0,95% | - |
| 14.05.2025 | 12,83 | 12,95 | 12,58 | 12,62 | -1,64% | - |
| 13.05.2025 | 12,86 | 12,96 | 12,61 | 12,83 | -0,54% | 355,00 |
| 12.05.2025 | 12,52 | 13,07 | 12,52 | 12,90 | 3,20% | - |
| 09.05.2025 | 12,28 | 12,51 | 12,25 | 12,50 | 1,83% | - |
| 08.05.2025 | 12,30 | 12,43 | 11,93 | 12,27 | 0,49% | - |
| 07.05.2025 | 12,48 | 12,55 | 12,17 | 12,21 | -1,41% | - |
| 06.05.2025 | 12,41 | 12,57 | 12,28 | 12,39 | -0,48% | - |
| 05.05.2025 | 12,46 | 12,57 | 12,44 | 12,45 | -1,19% | - |
| 02.05.2025 | 12,39 | 12,62 | 12,32 | 12,60 | 0,96% | - |
| 30.04.2025 | 12,42 | 12,53 | 12,21 | 12,48 | 0,52% | - |
| 29.04.2025 | 12,34 | 12,60 | 12,30 | 12,41 | 0,45% | - |
| 28.04.2025 | 12,36 | 12,46 | 12,26 | 12,36 | -0,48% | - |
| 25.04.2025 | 12,39 | 12,55 | 12,22 | 12,42 | 0,73% | - |
| 24.04.2025 | 12,48 | 12,54 | 12,28 | 12,33 | -1,20% | 23,00 |
| 23.04.2025 | 12,50 | 12,59 | 12,22 | 12,48 | 0,60% | - |
| 22.04.2025 | 12,22 | 12,56 | 12,21 | 12,40 | -0,80% | 60,00 |
| 17.04.2025 | 12,41 | 12,58 | 12,18 | 12,50 | 1,67% | - |
| 16.04.2025 | 12,33 | 12,47 | 12,14 | 12,30 | -0,28% | - |
| 15.04.2025 | 12,34 | 12,39 | 12,05 | 12,33 | 1,99% | 50,00 |
| 14.04.2025 | 11,98 | 12,24 | 11,85 | 12,09 | 2,07% | - |
| 11.04.2025 | 12,23 | 12,23 | 11,51 | 11,85 | -0,21% | - |
| 10.04.2025 | 12,44 | 12,52 | 11,60 | 11,87 | -5,27% | 100,00 |
| 09.04.2025 | 12,01 | 12,65 | 11,46 | 12,53 | 4,63% | 100,00 |
| 08.04.2025 | 12,26 | 12,81 | 11,86 | 11,98 | -2,13% | 385,00 |
| 07.04.2025 | 12,75 | 12,76 | 11,40 | 12,24 | -4,23% | 2.692,00 |
| 04.04.2025 | 13,25 | 13,37 | 12,18 | 12,78 | -3,98% | 274,00 |
| 03.04.2025 | 13,87 | 13,87 | 13,22 | 13,31 | -4,38% | 50,00 |
| 02.04.2025 | 13,95 | 14,02 | 13,75 | 13,92 | -0,29% | - |
| 01.04.2025 | 13,81 | 13,97 | 13,72 | 13,96 | 0,79% | - |
| 31.03.2025 | 13,76 | 13,95 | 13,60 | 13,85 | 0,62% | - |
| 28.03.2025 | 13,80 | 13,87 | 13,62 | 13,76 | -0,15% | 100,00 |
| 27.03.2025 | 13,82 | 13,95 | 13,77 | 13,78 | -0,65% | - |
| 26.03.2025 | 13,64 | 13,88 | 13,64 | 13,87 | 1,39% | - |
| 25.03.2025 | 13,78 | 13,88 | 13,60 | 13,68 | -1,08% | - |
| 24.03.2025 | 13,78 | 13,84 | 13,67 | 13,83 | 1,13% | - |
| 21.03.2025 | 13,62 | 13,74 | 13,43 | 13,68 | -0,18% | - |
| 20.03.2025 | 13,72 | 14,01 | 13,60 | 13,70 | 0,22% | 500,00 |
| 19.03.2025 | 13,74 | 13,90 | 13,59 | 13,67 | -0,36% | - |
| 18.03.2025 | 13,79 | 13,86 | 13,64 | 13,72 | -0,36% | - |
| 17.03.2025 | 13,64 | 13,87 | 13,56 | 13,77 | 0,58% | 2.673,00 |
| 14.03.2025 | 13,65 | 13,84 | 13,57 | 13,69 | 0,88% | - |
| 13.03.2025 | 13,67 | 13,91 | 13,48 | 13,57 | -0,11% | - |
| 12.03.2025 | 13,81 | 13,92 | 13,58 | 13,59 | -1,49% | 20,00 |
| 11.03.2025 | 14,18 | 14,32 | 13,73 | 13,79 | -2,82% | 146,00 |
| 10.03.2025 | 14,57 | 14,69 | 14,16 | 14,19 | -2,44% | 300,00 |
| 07.03.2025 | 14,34 | 14,64 | 14,31 | 14,55 | 1,25% | 203,00 |
| 06.03.2025 | 14,67 | 14,67 | 14,31 | 14,37 | -1,98% | - |
| 05.03.2025 | 15,06 | 15,06 | 14,46 | 14,66 | -2,14% | - |
| 04.03.2025 | 15,26 | 15,50 | 14,97 | 14,98 | -2,38% | 125,00 |
| 03.03.2025 | 15,57 | 15,72 | 15,27 | 15,34 | -1,92% | - |
| 28.02.2025 | 15,53 | 15,68 | 15,41 | 15,64 | 0,68% | - |
| 27.02.2025 | 15,32 | 15,58 | 15,16 | 15,54 | 1,40% | - |
| 26.02.2025 | 15,38 | 15,45 | 15,23 | 15,32 | -0,42% | - |
| 25.02.2025 | 15,03 | 15,46 | 14,99 | 15,39 | 2,26% | - |
| 24.02.2025 | 15,02 | 15,18 | 14,97 | 15,05 | 0,13% | - |
| 21.02.2025 | 15,06 | 15,36 | 14,87 | 15,03 | -0,36% | - |
| 20.02.2025 | 15,36 | 15,42 | 15,08 | 15,08 | -2,11% | - |
| 19.02.2025 | 15,32 | 15,42 | 15,00 | 15,41 | 0,36% | - |
| 18.02.2025 | 15,46 | 15,63 | 15,27 | 15,35 | -0,68% | 100,00 |
| 17.02.2025 | 15,56 | 15,65 | 15,40 | 15,46 | 0,00% | - |
| 14.02.2025 | 15,54 | 15,58 | 15,44 | 15,46 | -0,67% | - |
| 13.02.2025 | 15,49 | 15,59 | 15,33 | 15,56 | 0,52% | - |
| 12.02.2025 | 15,67 | 15,70 | 15,42 | 15,48 | -1,02% | - |
| 11.02.2025 | 15,66 | 15,66 | 15,52 | 15,64 | -0,10% | - |
| 10.02.2025 | 15,74 | 15,83 | 15,56 | 15,66 | -0,41% | - |