11,223€
-0,02%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 10,57 | 10,78 | 10,45 | 10,59 | 0,33% | 5.056,00 |
| 02.03.2026 | 10,65 | 10,68 | 10,42 | 10,55 | -0,28% | 1.670,00 |
| 27.02.2026 | 10,83 | 10,84 | 10,56 | 10,58 | -2,22% | 1.542,00 |
| 26.02.2026 | 10,58 | 10,86 | 10,56 | 10,82 | 2,27% | 5.425,00 |
| 25.02.2026 | 10,61 | 10,69 | 10,47 | 10,58 | -0,47% | 1.237,00 |
| 24.02.2026 | 10,84 | 10,84 | 10,56 | 10,63 | -1,76% | 2.727,00 |
| 23.02.2026 | 10,70 | 11,01 | 10,57 | 10,82 | 1,64% | 6.625,00 |
| 20.02.2026 | 10,22 | 10,73 | 10,20 | 10,65 | 4,31% | 14.288,00 |
| 19.02.2026 | 9,71 | 10,42 | 9,70 | 10,21 | 4,03% | 10.366,00 |
| 18.02.2026 | 9,83 | 9,83 | 9,67 | 9,81 | -0,84% | 1.043,00 |
| 17.02.2026 | 9,88 | 9,96 | 9,75 | 9,89 | 0,28% | 1.410,00 |
| 16.02.2026 | 9,85 | 9,87 | 9,85 | 9,87 | 0,17% | 5.143,00 |
| 13.02.2026 | 9,73 | 9,91 | 9,70 | 9,85 | 1,42% | 1.310,00 |
| 12.02.2026 | 9,76 | 9,85 | 9,61 | 9,71 | -0,44% | 1.638,00 |
| 11.02.2026 | 9,73 | 9,84 | 9,71 | 9,75 | 0,08% | 3.731,00 |
| 10.02.2026 | 9,66 | 9,83 | 9,65 | 9,75 | 0,98% | 1.882,00 |
| 09.02.2026 | 9,73 | 9,73 | 9,46 | 9,65 | -1,11% | 3.973,00 |
| 06.02.2026 | 9,92 | 9,97 | 9,68 | 9,76 | -1,73% | 3.018,00 |
| 05.02.2026 | 9,96 | 10,04 | 9,88 | 9,93 | -0,15% | 4.179,00 |
| 04.02.2026 | 9,76 | 9,99 | 9,76 | 9,95 | 1,69% | 2.582,00 |
| 03.02.2026 | 9,83 | 9,95 | 9,68 | 9,78 | -0,69% | 2.973,00 |
| 02.02.2026 | 9,82 | 9,91 | 9,73 | 9,85 | 0,10% | 3.737,00 |
| 30.01.2026 | 9,60 | 9,84 | 9,56 | 9,84 | 2,29% | 2.306,00 |
| 29.01.2026 | 9,40 | 9,63 | 9,39 | 9,62 | 2,02% | 1.701,00 |
| 28.01.2026 | 9,50 | 9,58 | 9,38 | 9,43 | -0,39% | 2.541,00 |
| 27.01.2026 | 9,53 | 9,56 | 9,42 | 9,47 | -0,70% | 2.619,00 |
| 26.01.2026 | 9,63 | 9,66 | 9,45 | 9,53 | -1,20% | 13.984,00 |
| 23.01.2026 | 9,71 | 9,75 | 9,57 | 9,65 | -1,35% | 2.085,00 |
| 22.01.2026 | 9,91 | 9,98 | 9,76 | 9,78 | -1,34% | 6.247,00 |
| 21.01.2026 | 9,88 | 9,93 | 9,72 | 9,91 | 0,38% | 4.542,00 |
| 20.01.2026 | 10,05 | 10,05 | 9,77 | 9,88 | -2,66% | 1.809,00 |
| 19.01.2026 | 10,00 | 10,15 | 9,99 | 10,15 | 0,40% | 2.280,00 |
| 16.01.2026 | 10,00 | 10,12 | 9,92 | 10,11 | 1,10% | 2.685,00 |
| 15.01.2026 | 9,87 | 10,02 | 9,86 | 10,00 | 1,39% | 4.345,00 |
| 14.01.2026 | 9,67 | 9,89 | 9,66 | 9,86 | 1,73% | 9.034,00 |
| 13.01.2026 | 9,68 | 9,74 | 9,55 | 9,69 | -0,05% | 80,00 |
| 12.01.2026 | 9,61 | 9,77 | 9,56 | 9,70 | 0,67% | 3.498,00 |
| 09.01.2026 | 9,56 | 9,66 | 9,54 | 9,63 | 0,81% | 1.963,00 |
| 08.01.2026 | 9,42 | 9,62 | 9,38 | 9,55 | 1,33% | 3.481,00 |
| 07.01.2026 | 9,37 | 9,44 | 9,34 | 9,43 | 0,57% | 1.398,00 |
| 06.01.2026 | 9,27 | 9,40 | 9,21 | 9,38 | 1,02% | 2.243,00 |
| 05.01.2026 | 9,24 | 9,40 | 9,18 | 9,28 | 0,84% | 2.048,00 |
| 02.01.2026 | 9,10 | 9,31 | 9,03 | 9,20 | 2,54% | 4.305,00 |
| 30.12.2025 | 8,97 | 8,98 | 8,95 | 8,98 | 0,08% | 12.460,00 |
| 29.12.2025 | 8,95 | 9,04 | 8,91 | 8,97 | 1,93% | 5.102,00 |
| 23.12.2025 | 9,03 | 9,09 | 8,79 | 8,80 | -2,68% | 3.873,00 |