11,000€
-0,45%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 11,03 | 11,05 | 11,03 | 11,05 | 0,00% | - |
| 10.06.2026 | 11,08 | 11,08 | 11,03 | 11,05 | 1,61% | - |
| 09.06.2026 | 10,93 | 10,93 | 10,88 | 10,88 | 0,00% | - |
| 05.06.2026 | 10,85 | 10,88 | 10,85 | 10,88 | 0,46% | - |
| 03.06.2026 | 10,83 | 10,95 | 10,80 | 10,83 | 0,00% | - |
| 02.06.2026 | 10,78 | 11,00 | 10,70 | 10,83 | -0,23% | 1.300,00 |
| 01.06.2026 | 10,78 | 10,85 | 10,78 | 10,85 | -0,69% | - |
| 29.05.2026 | 10,93 | 11,00 | 10,93 | 10,93 | -1,80% | - |
| 28.05.2026 | 10,93 | 11,13 | 10,93 | 11,13 | 0,23% | - |
| 27.05.2026 | 11,08 | 11,10 | 11,08 | 11,10 | 1,14% | - |
| 26.05.2026 | 11,00 | 11,00 | 10,98 | 10,98 | -0,23% | - |
| 25.05.2026 | 10,93 | 11,00 | 10,93 | 11,00 | -0,90% | - |
| 22.05.2026 | 10,93 | 11,10 | 10,93 | 11,10 | 0,91% | - |
| 21.05.2026 | 11,00 | 11,00 | 10,98 | 11,00 | 3,29% | - |
| 20.05.2026 | 10,65 | 10,65 | 10,63 | 10,65 | -0,70% | - |
| 19.05.2026 | 10,78 | 10,78 | 10,73 | 10,73 | 1,42% | - |
| 18.05.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -0,94% | - |
| 15.05.2026 | 10,73 | 10,73 | 10,68 | 10,68 | 0,47% | 15,00 |
| 14.05.2026 | 10,68 | 10,68 | 10,63 | 10,63 | -0,47% | - |
| 13.05.2026 | 10,63 | 10,68 | 10,63 | 10,68 | -0,23% | - |
| 12.05.2026 | 10,63 | 10,73 | 10,60 | 10,70 | -2,06% | - |
| 11.05.2026 | 10,95 | 10,95 | 10,93 | 10,93 | 0,46% | - |
| 08.05.2026 | 10,83 | 10,88 | 10,83 | 10,88 | 2,84% | - |
| 07.05.2026 | 10,53 | 10,58 | 10,53 | 10,58 | -3,86% | - |
| 06.05.2026 | 10,95 | 11,00 | 10,95 | 11,00 | 0,46% | - |
| 05.05.2026 | 10,93 | 10,95 | 10,93 | 10,95 | 0,69% | - |
| 04.05.2026 | 10,98 | 11,00 | 10,85 | 10,88 | 1,16% | 110,00 |
| 30.04.2026 | 10,78 | 10,83 | 10,70 | 10,75 | -0,69% | - |
| 29.04.2026 | 10,88 | 10,90 | 10,83 | 10,83 | 0,46% | - |
| 28.04.2026 | 10,83 | 10,83 | 10,78 | 10,78 | 0,70% | - |
| 27.04.2026 | 10,73 | 10,73 | 10,70 | 10,70 | 0,71% | - |
| 24.04.2026 | 10,78 | 10,78 | 10,63 | 10,63 | -0,70% | - |
| 23.04.2026 | 10,73 | 10,73 | 10,70 | 10,70 | -0,47% | - |
| 22.04.2026 | 10,70 | 10,78 | 10,70 | 10,75 | -0,92% | - |
| 21.04.2026 | 10,83 | 10,85 | 10,83 | 10,85 | 0,00% | - |
| 20.04.2026 | 10,88 | 10,88 | 10,85 | 10,85 | 1,88% | - |
| 17.04.2026 | 10,63 | 10,65 | 10,63 | 10,65 | 0,00% | - |
| 16.04.2026 | 10,43 | 10,85 | 10,43 | 10,65 | 0,95% | - |
| 15.04.2026 | 10,53 | 10,55 | 10,53 | 10,55 | 1,20% | - |
| 14.04.2026 | 10,33 | 10,43 | 10,33 | 10,43 | 0,00% | - |
| 13.04.2026 | 10,40 | 10,45 | 10,33 | 10,43 | 0,48% | 49,00 |
| 10.04.2026 | 10,38 | 10,43 | 10,25 | 10,38 | 1,47% | - |
| 09.04.2026 | 10,08 | 10,23 | 10,08 | 10,23 | -0,24% | - |
| 08.04.2026 | 10,10 | 10,30 | 10,05 | 10,25 | 1,23% | - |
| 07.04.2026 | 10,15 | 10,15 | 10,13 | 10,13 | 0,20% | - |
| 02.04.2026 | 9,93 | 10,14 | 9,84 | 10,11 | 1,58% | - |
| 01.04.2026 | 9,90 | 9,98 | 9,80 | 9,95 | 0,38% | - |
| 31.03.2026 | 9,93 | 10,02 | 9,84 | 9,91 | 2,72% | - |
| 30.03.2026 | 9,78 | 9,78 | 9,58 | 9,65 | -0,49% | - |
| 27.03.2026 | 9,78 | 9,88 | 9,69 | 9,70 | -1,37% | - |
| 26.03.2026 | 9,72 | 9,85 | 9,68 | 9,83 | 0,64% | - |
| 25.03.2026 | 9,90 | 9,91 | 9,55 | 9,77 | -0,23% | 2.000,00 |
| 24.03.2026 | 9,98 | 10,11 | 9,76 | 9,79 | -2,17% | - |
| 23.03.2026 | 9,99 | 10,31 | 9,85 | 10,01 | -1,60% | - |
| 20.03.2026 | 10,42 | 10,75 | 10,16 | 10,17 | -2,63% | - |
| 19.03.2026 | 10,51 | 10,58 | 10,34 | 10,45 | -1,00% | 47,00 |
| 18.03.2026 | 10,60 | 10,69 | 10,51 | 10,55 | -0,94% | - |
| 17.03.2026 | 10,63 | 10,73 | 10,58 | 10,65 | 0,28% | - |
| 16.03.2026 | 10,55 | 10,71 | 10,50 | 10,62 | 0,85% | 79,00 |
| 13.03.2026 | 10,62 | 10,85 | 10,50 | 10,53 | -0,85% | - |
| 12.03.2026 | 10,57 | 10,63 | 10,57 | 10,62 | 0,24% | - |
| 11.03.2026 | 10,65 | 10,67 | 10,54 | 10,60 | -0,52% | - |
| 10.03.2026 | 10,60 | 10,69 | 10,51 | 10,65 | 0,61% | - |
| 09.03.2026 | 10,59 | 10,75 | 10,42 | 10,59 | -1,12% | - |
| 06.03.2026 | 10,73 | 10,86 | 10,62 | 10,71 | -1,97% | - |
| 05.03.2026 | 10,74 | 10,93 | 10,63 | 10,92 | 2,73% | - |
| 04.03.2026 | 10,58 | 10,67 | 10,47 | 10,63 | 1,24% | - |
| 03.03.2026 | 10,54 | 10,87 | 10,37 | 10,50 | -0,14% | 1.113,00 |
| 02.03.2026 | 10,48 | 10,70 | 10,39 | 10,52 | -1,68% | - |
| 27.02.2026 | 10,75 | 10,85 | 10,68 | 10,70 | 0,71% | - |
| 26.02.2026 | 10,57 | 10,71 | 10,54 | 10,62 | -0,89% | - |
| 25.02.2026 | 10,64 | 10,72 | 10,64 | 10,72 | 1,08% | - |
| 24.02.2026 | 10,83 | 10,94 | 10,56 | 10,60 | -2,84% | - |
| 23.02.2026 | 10,64 | 11,01 | 10,43 | 10,91 | 1,96% | 211,00 |
| 20.02.2026 | 10,24 | 10,75 | 10,09 | 10,70 | 3,93% | 250,00 |
| 19.02.2026 | 9,83 | 10,41 | 9,72 | 10,30 | 6,00% | 30.860,00 |
| 18.02.2026 | 9,79 | 9,85 | 9,68 | 9,71 | -1,82% | - |
| 17.02.2026 | 9,86 | 9,97 | 9,76 | 9,89 | 0,25% | - |
| 16.02.2026 | 9,85 | 9,92 | 9,81 | 9,87 | 1,65% | - |
| 13.02.2026 | 9,71 | 9,72 | 9,69 | 9,71 | 0,47% | - |
| 12.02.2026 | 9,76 | 9,85 | 9,62 | 9,66 | -1,33% | - |
| 11.02.2026 | 9,75 | 9,90 | 9,71 | 9,79 | -0,33% | - |
| 10.02.2026 | 9,64 | 9,83 | 9,60 | 9,83 | 2,77% | - |
| 09.02.2026 | 9,79 | 9,79 | 9,46 | 9,56 | -1,70% | - |
| 06.02.2026 | 9,92 | 9,97 | 9,73 | 9,73 | -1,94% | 34,00 |
| 05.02.2026 | 9,95 | 10,08 | 9,88 | 9,92 | -0,23% | - |
| 04.02.2026 | 9,84 | 9,96 | 9,73 | 9,94 | 2,03% | - |
| 03.02.2026 | 9,86 | 9,95 | 9,68 | 9,74 | -0,20% | - |
| 02.02.2026 | 9,84 | 9,84 | 9,74 | 9,76 | 1,91% | - |
| 30.01.2026 | 9,62 | 9,63 | 9,53 | 9,58 | 0,13% | - |
| 29.01.2026 | 9,50 | 9,59 | 9,39 | 9,57 | 1,40% | - |
| 28.01.2026 | 9,47 | 9,68 | 9,41 | 9,44 | -0,53% | - |
| 27.01.2026 | 9,53 | 9,62 | 9,42 | 9,49 | -0,18% | - |
| 26.01.2026 | 9,61 | 9,67 | 9,45 | 9,50 | -2,61% | 645,00 |
| 23.01.2026 | 9,76 | 9,76 | 9,76 | 9,76 | -1,11% | - |
| 22.01.2026 | 9,90 | 10,07 | 9,87 | 9,87 | 1,15% | - |
| 21.01.2026 | 9,87 | 9,98 | 9,72 | 9,76 | -1,32% | - |
| 20.01.2026 | 10,15 | 10,15 | 9,79 | 9,89 | -1,96% | 1.204,00 |
| 19.01.2026 | 10,02 | 10,10 | 9,99 | 10,08 | 0,72% | - |
| 16.01.2026 | 9,95 | 10,06 | 9,80 | 10,01 | 0,25% | 1.000,00 |