11,465€
-1,84%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 11,68 | 11,78 | 11,39 | 11,46 | -1,88% | - |
| 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% | - |
| 23.08.2024 | 12,05 | 12,31 | 12,01 | 12,17 | 1,00% | - |
| 22.08.2024 | 12,06 | 12,23 | 12,00 | 12,05 | -0,08% | - |
| 21.08.2024 | 12,31 | 12,33 | 12,03 | 12,06 | -1,99% | - |
| 20.08.2024 | 12,37 | 12,54 | 12,13 | 12,31 | -0,36% | - |
| 19.08.2024 | 12,37 | 12,50 | 12,30 | 12,35 | 0,04% | - |
| 16.08.2024 | 12,53 | 12,53 | 12,32 | 12,35 | -1,48% | - |
| 15.08.2024 | 12,35 | 12,64 | 12,35 | 12,53 | 1,42% | - |
| 14.08.2024 | 12,30 | 12,48 | 12,30 | 12,36 | 0,45% | - |
| 13.08.2024 | 12,45 | 12,50 | 12,26 | 12,30 | -1,20% | - |
| 12.08.2024 | 12,65 | 12,66 | 12,22 | 12,45 | -1,54% | - |
| 09.08.2024 | 12,80 | 12,84 | 12,46 | 12,65 | -1,21% | - |
| 08.08.2024 | 12,66 | 12,92 | 12,57 | 12,80 | 1,15% | - |
| 07.08.2024 | 12,76 | 13,00 | 12,61 | 12,66 | -0,90% | - |
| 06.08.2024 | 12,56 | 13,06 | 12,54 | 12,77 | 1,67% | - |
| 05.08.2024 | 13,09 | 13,20 | 12,38 | 12,56 | -4,05% | - |
| 02.08.2024 | 13,48 | 13,58 | 13,06 | 13,09 | -2,78% | - |
| 01.08.2024 | 13,76 | 13,90 | 13,37 | 13,47 | -1,72% | - |
| 31.07.2024 | 13,93 | 13,97 | 13,68 | 13,70 | -0,69% | - |
| 30.07.2024 | 13,71 | 13,85 | 13,69 | 13,80 | 0,66% | - |
| 29.07.2024 | 13,81 | 13,95 | 13,67 | 13,71 | -0,76% | - |
| 26.07.2024 | 13,68 | 13,85 | 13,58 | 13,81 | 0,91% | - |
| 25.07.2024 | 13,64 | 13,83 | 13,58 | 13,69 | 0,18% | - |
| 24.07.2024 | 13,98 | 13,99 | 13,62 | 13,66 | -2,04% | - |
| 23.07.2024 | 13,77 | 14,02 | 13,68 | 13,95 | 1,34% | - |
| 22.07.2024 | 13,61 | 13,78 | 13,46 | 13,76 | 1,07% | - |
| 19.07.2024 | 13,75 | 14,07 | 13,57 | 13,62 | -0,91% | - |
| 18.07.2024 | 13,90 | 14,08 | 13,65 | 13,74 | -1,15% | - |
| 17.07.2024 | 13,83 | 13,98 | 13,69 | 13,90 | 0,51% | 5,00 |
| 16.07.2024 | 13,78 | 13,91 | 13,66 | 13,83 | 0,40% | 1.175,00 |
| 15.07.2024 | 13,42 | 13,79 | 13,36 | 13,78 | 3,14% | 278,00 |
| 12.07.2024 | 13,47 | 13,65 | 13,35 | 13,36 | -0,93% | - |
| 11.07.2024 | 12,86 | 13,52 | 12,77 | 13,48 | 4,82% | - |
| 10.07.2024 | 12,64 | 12,90 | 12,46 | 12,86 | 1,74% | - |
| 09.07.2024 | 12,65 | 12,68 | 12,53 | 12,64 | -0,12% | - |
| 08.07.2024 | 12,49 | 12,72 | 12,45 | 12,66 | 1,16% | 218,00 |
| 05.07.2024 | 12,47 | 12,56 | 12,36 | 12,51 | 0,32% | - |
| 04.07.2024 | 12,56 | 12,56 | 12,47 | 12,47 | 0,04% | - |
| 03.07.2024 | 12,61 | 12,62 | 12,46 | 12,47 | -0,84% | - |
| 02.07.2024 | 12,52 | 12,65 | 12,45 | 12,57 | 0,08% | 20,00 |
| 01.07.2024 | 12,76 | 12,77 | 12,50 | 12,56 | -1,76% | 700,00 |
| 28.06.2024 | 12,66 | 12,81 | 12,57 | 12,79 | 1,11% | - |