10,440€
-0,57%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 10,50 | 10,61 | 10,41 | 10,48 | -0,19% | 500,00 |
| 16.01.2025 | 10,34 | 10,54 | 10,25 | 10,50 | 1,65% | - |
| 15.01.2025 | 10,22 | 10,47 | 10,12 | 10,33 | 1,18% | - |
| 14.01.2025 | 10,07 | 10,24 | 10,06 | 10,21 | -0,20% | 150,00 |
| 13.01.2025 | 10,19 | 10,26 | 10,05 | 10,23 | 0,44% | - |
| 10.01.2025 | 10,29 | 10,31 | 10,07 | 10,19 | -0,97% | 140,00 |
| 09.01.2025 | 10,28 | 10,31 | 10,27 | 10,29 | -0,05% | - |
| 08.01.2025 | 10,27 | 10,37 | 10,09 | 10,29 | 0,19% | - |
| 07.01.2025 | 10,46 | 10,59 | 10,22 | 10,27 | -1,96% | - |
| 06.01.2025 | 10,60 | 10,66 | 10,44 | 10,48 | -0,71% | - |
| 03.01.2025 | 10,48 | 10,63 | 10,42 | 10,55 | 0,48% | - |
| 02.01.2025 | 10,26 | 10,64 | 10,26 | 10,50 | 4,01% | 600,00 |
| 30.12.2024 | 10,26 | 10,26 | 10,10 | 10,10 | -0,59% | - |
| 27.12.2024 | 10,25 | 10,40 | 10,00 | 10,16 | 1,52% | 160,00 |
| 23.12.2024 | 10,14 | 10,27 | 9,97 | 10,00 | -1,06% | 30,00 |
| 20.12.2024 | 10,08 | 10,35 | 9,99 | 10,11 | -0,34% | - |
| 19.12.2024 | 10,59 | 10,60 | 10,14 | 10,15 | -4,20% | 55,00 |
| 18.12.2024 | 10,72 | 10,80 | 10,41 | 10,59 | -1,30% | - |
| 17.12.2024 | 10,59 | 10,88 | 10,50 | 10,73 | 1,32% | - |
| 16.12.2024 | 10,63 | 10,71 | 10,49 | 10,59 | -0,56% | - |
| 13.12.2024 | 10,76 | 10,83 | 10,56 | 10,65 | -1,02% | 395,00 |
| 12.12.2024 | 10,88 | 10,94 | 10,75 | 10,76 | -1,10% | 63,00 |
| 11.12.2024 | 10,95 | 11,06 | 10,81 | 10,88 | -0,64% | 230,00 |
| 10.12.2024 | 10,81 | 11,01 | 10,68 | 10,95 | 1,25% | - |
| 09.12.2024 | 11,09 | 11,12 | 10,78 | 10,82 | -2,48% | - |
| 06.12.2024 | 11,14 | 11,36 | 10,98 | 11,09 | -0,40% | - |
| 05.12.2024 | 11,41 | 11,41 | 11,06 | 11,14 | -2,41% | - |
| 04.12.2024 | 11,44 | 11,55 | 11,19 | 11,41 | -0,31% | 100,00 |
| 03.12.2024 | 11,30 | 11,52 | 11,27 | 11,45 | 1,33% | - |
| 02.12.2024 | 11,42 | 11,63 | 11,28 | 11,30 | -0,75% | - |
| 29.11.2024 | 11,46 | 11,56 | 11,37 | 11,38 | -0,70% | - |
| 28.11.2024 | 11,40 | 11,47 | 11,40 | 11,46 | 0,48% | 88,00 |
| 27.11.2024 | 11,37 | 11,60 | 11,31 | 11,41 | 0,26% | - |
| 26.11.2024 | 11,50 | 11,56 | 11,33 | 11,38 | -1,09% | - |
| 25.11.2024 | 11,71 | 11,71 | 11,36 | 11,50 | -1,67% | - |
| 22.11.2024 | 11,40 | 11,74 | 11,28 | 11,70 | 2,54% | 50,00 |
| 21.11.2024 | 11,39 | 11,41 | 11,20 | 11,41 | 0,18% | - |
| 20.11.2024 | 11,30 | 11,41 | 11,12 | 11,39 | 0,80% | - |
| 19.11.2024 | 11,18 | 11,37 | 11,01 | 11,30 | 0,98% | - |
| 18.11.2024 | 11,37 | 11,49 | 11,13 | 11,19 | -1,63% | - |
| 15.11.2024 | 11,37 | 11,50 | 11,27 | 11,37 | -0,04% | - |
| 14.11.2024 | 11,68 | 11,78 | 11,33 | 11,38 | -2,61% | - |
| 13.11.2024 | 11,62 | 11,75 | 11,52 | 11,68 | 0,52% | - |
| 12.11.2024 | 11,79 | 11,86 | 11,59 | 11,62 | -1,44% | 41,00 |
| 11.11.2024 | 12,08 | 12,32 | 11,71 | 11,79 | -2,44% | - |
| 08.11.2024 | 12,38 | 12,48 | 11,91 | 12,09 | -2,38% | - |
| 07.11.2024 | 12,71 | 12,74 | 12,22 | 12,38 | -2,60% | - |
| 06.11.2024 | 12,64 | 12,95 | 12,30 | 12,71 | 2,13% | 500,00 |
| 05.11.2024 | 12,19 | 12,45 | 12,12 | 12,45 | 2,13% | 900,00 |
| 04.11.2024 | 12,02 | 12,33 | 12,02 | 12,19 | 1,37% | - |
| 01.11.2024 | 11,97 | 12,22 | 11,64 | 12,02 | 0,17% | - |
| 31.10.2024 | 12,30 | 12,32 | 11,97 | 12,00 | -2,44% | 100,00 |
| 30.10.2024 | 12,20 | 12,37 | 12,20 | 12,30 | 0,86% | - |
| 29.10.2024 | 12,29 | 12,43 | 12,16 | 12,20 | -0,81% | - |
| 28.10.2024 | 12,42 | 12,46 | 12,25 | 12,30 | -1,01% | - |
| 25.10.2024 | 12,21 | 12,44 | 12,21 | 12,42 | 1,68% | - |
| 24.10.2024 | 12,41 | 12,43 | 12,21 | 12,22 | -1,57% | - |
| 23.10.2024 | 12,25 | 12,45 | 12,25 | 12,41 | 0,77% | 200,00 |
| 22.10.2024 | 12,33 | 12,43 | 12,26 | 12,32 | -0,24% | - |
| 21.10.2024 | 12,40 | 12,55 | 12,29 | 12,35 | -0,64% | 100,00 |
| 18.10.2024 | 12,50 | 12,52 | 12,38 | 12,43 | -0,56% | - |
| 17.10.2024 | 12,57 | 12,75 | 12,46 | 12,50 | -1,88% | - |
| 16.10.2024 | 12,43 | 12,75 | 12,28 | 12,74 | 2,45% | 400,00 |
| 15.10.2024 | 12,35 | 12,50 | 12,35 | 12,43 | 0,61% | - |
| 14.10.2024 | 12,36 | 12,43 | 12,31 | 12,36 | 0,04% | - |
| 11.10.2024 | 12,31 | 12,40 | 12,26 | 12,35 | -0,12% | - |
| 10.10.2024 | 12,40 | 12,44 | 12,25 | 12,37 | -0,60% | - |
| 09.10.2024 | 12,40 | 12,48 | 12,37 | 12,44 | -0,04% | - |
| 08.10.2024 | 12,47 | 12,51 | 12,33 | 12,45 | -0,28% | - |
| 07.10.2024 | 12,58 | 12,58 | 12,47 | 12,48 | -0,48% | - |
| 04.10.2024 | 12,54 | 12,72 | 12,54 | 12,54 | 0,00% | - |
| 03.10.2024 | 12,54 | 12,60 | 12,46 | 12,54 | 0,08% | 10,00 |
| 02.10.2024 | 12,46 | 12,57 | 12,40 | 12,53 | 0,52% | - |
| 01.10.2024 | 12,47 | 12,63 | 12,38 | 12,47 | -0,04% | 696,00 |
| 30.09.2024 | 12,40 | 12,52 | 12,34 | 12,47 | -0,12% | - |
| 27.09.2024 | 12,38 | 12,57 | 12,38 | 12,49 | 0,77% | 25,00 |
| 26.09.2024 | 12,49 | 12,59 | 12,37 | 12,39 | -0,84% | - |
| 25.09.2024 | 12,61 | 12,72 | 12,49 | 12,50 | -0,40% | - |
| 24.09.2024 | 12,50 | 12,66 | 12,50 | 12,55 | 0,40% | - |
| 23.09.2024 | 12,45 | 12,74 | 12,45 | 12,50 | 0,20% | - |
| 20.09.2024 | 12,87 | 12,98 | 12,39 | 12,47 | -2,96% | - |
| 19.09.2024 | 12,98 | 13,17 | 12,75 | 12,85 | -1,00% | - |
| 18.09.2024 | 13,11 | 13,20 | 12,90 | 12,98 | -0,99% | - |
| 17.09.2024 | 13,11 | 13,30 | 13,06 | 13,11 | 0,00% | - |
| 16.09.2024 | 13,37 | 13,37 | 13,03 | 13,11 | -1,94% | - |
| 13.09.2024 | 12,94 | 13,43 | 12,94 | 13,37 | 3,72% | 175,00 |
| 12.09.2024 | 12,60 | 13,08 | 12,56 | 12,89 | 2,63% | - |
| 11.09.2024 | 12,63 | 12,63 | 12,40 | 12,56 | -0,51% | - |
| 10.09.2024 | 12,34 | 12,65 | 12,30 | 12,63 | 2,31% | 10,00 |
| 09.09.2024 | 12,08 | 12,36 | 12,07 | 12,34 | 1,77% | 903,00 |
| 06.09.2024 | 12,11 | 12,20 | 11,99 | 12,13 | 0,12% | - |
| 05.09.2024 | 12,14 | 12,35 | 12,10 | 12,11 | -0,29% | 452,00 |
| 04.09.2024 | 12,21 | 12,35 | 12,11 | 12,15 | -0,53% | 451,00 |
| 03.09.2024 | 12,28 | 12,33 | 12,13 | 12,21 | -0,57% | 815,00 |
| 02.09.2024 | 12,18 | 12,28 | 12,18 | 12,28 | -0,04% | - |
| 30.08.2024 | 12,18 | 12,31 | 12,14 | 12,29 | 0,82% | 65,00 |
| 29.08.2024 | 12,03 | 12,27 | 12,03 | 12,19 | 1,25% | 10,00 |
| 28.08.2024 | 12,12 | 12,30 | 12,02 | 12,04 | -0,74% | - |
| 27.08.2024 | 12,32 | 12,36 | 12,13 | 12,13 | -1,58% | - |
| 26.08.2024 | 12,17 | 12,42 | 12,17 | 12,32 | 1,23% | - |