9,349€
0,31%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 9,35 | 9,35 | 9,34 | 9,35 | 0,27% | - |
| 05.11.2026 | 9,67 | 9,93 | 9,09 | 9,32 | -3,95% | 5.359,00 |
| 04.11.2026 | 10,23 | 10,26 | 9,60 | 9,70 | -4,99% | 6.640,00 |
| 03.11.2026 | 10,34 | 10,38 | 10,03 | 10,21 | -1,06% | 1.002,00 |
| 02.11.2026 | 10,23 | 10,36 | 10,14 | 10,32 | 0,69% | 7.184,00 |
| 30.10.2026 | 10,20 | 10,41 | 10,19 | 10,25 | 0,27% | 19.845,00 |
| 29.10.2026 | 10,31 | 10,55 | 10,07 | 10,22 | -1,02% | 6.857,00 |
| 28.10.2026 | 10,70 | 10,70 | 10,27 | 10,33 | -3,38% | 16.411,00 |
| 27.10.2026 | 10,85 | 10,86 | 10,66 | 10,69 | -1,18% | 36.738,00 |
| 26.10.2026 | 10,74 | 10,85 | 10,71 | 10,82 | 0,80% | 744,00 |
| 23.10.2026 | 10,62 | 10,77 | 10,57 | 10,73 | 0,01% | 1.979,00 |
| 22.10.2026 | 10,35 | 10,74 | 10,35 | 10,73 | 3,50% | 1.406,00 |
| 21.10.2026 | 10,69 | 10,73 | 10,33 | 10,37 | -2,87% | 4.950,00 |
| 20.10.2026 | 10,59 | 10,80 | 10,40 | 10,67 | 0,48% | 2.114,00 |
| 19.10.2026 | 11,11 | 11,30 | 10,52 | 10,62 | -4,57% | 5.784,00 |
| 16.10.2026 | 11,26 | 11,41 | 11,08 | 11,13 | -1,22% | 2.711,00 |
| 15.10.2026 | 11,41 | 11,41 | 11,26 | 11,27 | -0,51% | 600,00 |
| 14.10.2026 | 11,47 | 11,57 | 11,31 | 11,33 | -1,32% | 1.671,00 |
| 13.10.2026 | 11,48 | 11,83 | 11,43 | 11,48 | -0,04% | 2.541,00 |
| 12.10.2026 | 11,32 | 11,53 | 11,28 | 11,48 | 1,47% | 1.459,00 |
| 09.10.2026 | 11,32 | 11,45 | 11,27 | 11,32 | -0,16% | 571,00 |
| 08.10.2026 | 11,29 | 11,45 | 11,18 | 11,34 | 0,51% | 4.523,00 |
| 07.10.2026 | 11,32 | 11,44 | 11,27 | 11,28 | 0,05% | 1.350,00 |
| 06.10.2026 | 11,42 | 11,45 | 11,27 | 11,27 | -1,36% | 1.623,00 |
| 05.10.2026 | 11,58 | 11,64 | 11,39 | 11,43 | -0,50% | 1.370,00 |
| 02.10.2026 | 11,32 | 11,52 | 11,25 | 11,48 | 1,32% | 3.528,00 |
| 01.10.2026 | 11,15 | 11,35 | 10,94 | 11,33 | 1,71% | 1.706,00 |
| 30.09.2026 | 11,12 | 11,22 | 11,03 | 11,14 | 0,16% | 1.182,00 |
| 29.09.2026 | 10,99 | 11,14 | 10,93 | 11,13 | 1,44% | 979,00 |
| 28.09.2026 | 10,87 | 11,05 | 10,87 | 10,97 | -0,07% | 4.326,00 |
| 25.09.2026 | 11,04 | 11,06 | 10,90 | 10,98 | -0,53% | 5.796,00 |
| 24.09.2026 | 11,04 | 11,19 | 11,02 | 11,03 | -0,07% | 13.050,00 |
| 23.09.2026 | 11,18 | 11,20 | 11,03 | 11,04 | -1,20% | - |
| 22.09.2026 | 10,98 | 11,19 | 10,98 | 11,18 | 1,43% | 2.431,00 |
| 21.09.2026 | 10,90 | 11,09 | 10,88 | 11,02 | 0,29% | 5.097,00 |
| 18.09.2026 | 11,11 | 11,14 | 10,97 | 10,99 | -1,30% | 412,00 |
| 17.09.2026 | 11,05 | 11,21 | 11,03 | 11,13 | 1,02% | 2.239,00 |
| 16.09.2026 | 11,09 | 11,22 | 10,96 | 11,02 | -1,02% | 1.255,00 |
| 15.09.2026 | 11,06 | 11,13 | 10,97 | 11,13 | 1,03% | 228,00 |
| 14.09.2026 | 11,00 | 11,14 | 10,80 | 11,02 | 0,46% | 1.693,00 |
| 11.09.2026 | 11,05 | 11,20 | 10,94 | 10,97 | -0,45% | 1.830,00 |
| 10.09.2026 | 11,06 | 11,13 | 10,96 | 11,02 | -0,47% | 3.096,00 |
| 09.09.2026 | 11,25 | 11,27 | 11,04 | 11,07 | -1,83% | 694,00 |
| 08.09.2026 | 11,27 | 11,42 | 11,22 | 11,28 | -0,01% | 1.632,00 |
| 07.09.2026 | 11,29 | 11,30 | 11,26 | 11,28 | -0,17% | 1.621,00 |
| 04.09.2026 | 11,20 | 11,38 | 11,15 | 11,30 | 0,62% | 2.300,00 |
| 03.09.2026 | 11,22 | 11,29 | 11,16 | 11,23 | 0,00% | 352,00 |
| 02.09.2026 | 11,23 | 11,34 | 11,17 | 11,23 | 0,05% | 318,00 |
| 01.09.2026 | 11,17 | 11,24 | 11,05 | 11,22 | 0,39% | 1.167,00 |
| 31.08.2026 | 11,23 | 11,25 | 11,10 | 11,18 | -0,37% | 838,00 |
| 28.08.2026 | 11,15 | 11,32 | 11,14 | 11,22 | 0,88% | 3.727,00 |
| 27.08.2026 | 11,17 | 11,19 | 11,08 | 11,12 | -0,54% | 1.443,00 |
| 26.08.2026 | 11,26 | 11,35 | 11,16 | 11,18 | -0,41% | 7.630,00 |
| 25.08.2026 | 11,37 | 11,38 | 11,15 | 11,23 | -0,83% | - |
| 24.08.2026 | 11,06 | 11,33 | 11,06 | 11,32 | 2,26% | 6.722,00 |
| 21.08.2026 | 11,11 | 11,21 | 11,05 | 11,07 | -0,59% | 1.480,00 |
| 20.08.2026 | 11,13 | 11,16 | 11,09 | 11,14 | -0,34% | 300,00 |
| 19.08.2026 | 11,09 | 11,19 | 11,03 | 11,17 | 1,35% | 11.552,00 |
| 05.05.2026 | 10,95 | 11,03 | 10,91 | 11,02 | 0,91% | 4.702,00 |
| 04.05.2026 | 10,95 | 11,00 | 10,85 | 10,93 | 1,96% | 3.385,00 |
| 30.04.2026 | 10,79 | 10,93 | 10,71 | 10,72 | -0,50% | 12.743,00 |
| 29.04.2026 | 10,91 | 10,92 | 10,71 | 10,77 | -1,03% | 1.417,00 |
| 28.04.2026 | 10,77 | 10,89 | 10,73 | 10,88 | 0,93% | - |
| 27.04.2026 | 10,73 | 10,84 | 10,69 | 10,78 | 0,41% | 132,00 |
| 24.04.2026 | 10,64 | 10,75 | 10,52 | 10,74 | 0,12% | 3.190,00 |
| 23.04.2026 | 10,74 | 10,86 | 10,63 | 10,72 | 0,08% | 12.207,00 |
| 22.04.2026 | 10,70 | 10,79 | 10,68 | 10,72 | -0,10% | 3.325,00 |
| 21.04.2026 | 10,83 | 10,89 | 10,68 | 10,73 | -0,96% | 2.245,00 |
| 20.04.2026 | 10,89 | 10,90 | 10,79 | 10,83 | -0,37% | 2.886,00 |
| 17.04.2026 | 10,62 | 10,91 | 10,56 | 10,87 | 2,32% | 3.091,00 |
| 16.04.2026 | 10,54 | 10,80 | 10,54 | 10,62 | 0,69% | 2.622,00 |
| 15.04.2026 | 10,53 | 10,56 | 10,46 | 10,55 | 0,27% | 3.310,00 |
| 14.04.2026 | 10,40 | 10,53 | 10,37 | 10,52 | 1,07% | 4.882,00 |
| 13.04.2026 | 10,44 | 10,45 | 10,34 | 10,41 | 0,36% | 3.834,00 |
| 10.04.2026 | 10,39 | 10,44 | 10,33 | 10,38 | -0,05% | 1.272,00 |
| 09.04.2026 | 10,18 | 10,42 | 10,14 | 10,38 | 1,43% | 963,00 |
| 08.04.2026 | 10,18 | 10,26 | 10,04 | 10,23 | 1,33% | 3.443,00 |
| 07.04.2026 | 10,15 | 10,18 | 10,04 | 10,10 | -0,39% | 1.377,00 |
| 02.04.2026 | 10,00 | 10,17 | 9,94 | 10,14 | 1,55% | 1.522,00 |
| 01.04.2026 | 9,89 | 10,01 | 9,79 | 9,99 | 0,93% | 5.302,00 |
| 31.03.2026 | 9,88 | 10,02 | 9,83 | 9,89 | 0,03% | 19.414,00 |
| 30.03.2026 | 9,55 | 9,98 | 9,54 | 9,89 | 3,64% | 2.742,00 |
| 27.03.2026 | 9,80 | 9,82 | 9,52 | 9,54 | -2,47% | 271,00 |
| 26.03.2026 | 9,77 | 9,86 | 9,70 | 9,79 | 0,17% | 1.731,00 |
| 25.03.2026 | 9,70 | 9,83 | 9,55 | 9,77 | 0,88% | 917,00 |
| 24.03.2026 | 10,00 | 10,04 | 9,67 | 9,68 | -3,05% | 9.962,00 |
| 23.03.2026 | 10,07 | 10,29 | 9,84 | 9,99 | -1,35% | 3.092,00 |
| 20.03.2026 | 10,41 | 10,61 | 10,05 | 10,13 | -2,60% | 23.139,00 |
| 19.03.2026 | 10,49 | 10,51 | 10,31 | 10,40 | -0,81% | 2.933,00 |
| 18.03.2026 | 10,60 | 10,64 | 10,45 | 10,48 | -1,09% | 735,00 |
| 17.03.2026 | 10,67 | 10,74 | 10,59 | 10,60 | -0,28% | 10.048,00 |
| 16.03.2026 | 10,57 | 10,72 | 10,49 | 10,63 | 0,62% | 1.400,00 |
| 13.03.2026 | 10,63 | 10,85 | 10,49 | 10,56 | 0,14% | 480,00 |
| 12.03.2026 | 10,61 | 10,66 | 10,47 | 10,55 | -0,38% | 3.540,00 |
| 11.03.2026 | 10,62 | 10,66 | 10,53 | 10,59 | -0,52% | - |
| 10.03.2026 | 10,62 | 10,68 | 10,49 | 10,64 | 0,28% | 6.030,00 |
| 09.03.2026 | 10,65 | 10,71 | 10,43 | 10,61 | -0,33% | 2.016,00 |
| 06.03.2026 | 10,72 | 10,80 | 10,62 | 10,65 | -0,70% | 1.343,00 |
| 05.03.2026 | 10,77 | 10,85 | 10,60 | 10,72 | -0,05% | 4.900,00 |
| 04.03.2026 | 10,57 | 10,76 | 10,46 | 10,73 | 1,32% | 4.942,00 |