25,700€
2,80%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 25,10 | 26,10 | 25,00 | 26,00 | 4,00% | - |
| 02.07.2025 | 24,50 | 25,30 | 24,50 | 25,00 | 1,63% | - |
| 01.07.2025 | 24,00 | 25,30 | 23,60 | 24,60 | 2,07% | - |
| 30.06.2025 | 24,10 | 24,50 | 23,90 | 24,10 | 0,00% | - |
| 27.06.2025 | 23,90 | 24,40 | 23,60 | 24,10 | 0,84% | - |
| 26.06.2025 | 23,40 | 24,10 | 23,20 | 23,90 | 1,70% | - |
| 25.06.2025 | 23,80 | 24,10 | 23,40 | 23,50 | -1,67% | - |
| 24.06.2025 | 23,50 | 24,40 | 23,50 | 23,90 | 0,84% | - |
| 23.06.2025 | 23,10 | 24,00 | 22,90 | 23,70 | 2,60% | - |
| 20.06.2025 | 23,00 | 23,70 | 23,00 | 23,10 | 0,43% | - |
| 19.06.2025 | 23,10 | 23,40 | 23,00 | 23,00 | -1,29% | - |
| 18.06.2025 | 23,20 | 23,60 | 23,10 | 23,30 | 0,00% | - |
| 17.06.2025 | 23,40 | 23,50 | 23,10 | 23,30 | -0,43% | - |
| 16.06.2025 | 23,30 | 23,70 | 23,20 | 23,40 | 0,00% | - |
| 13.06.2025 | 24,50 | 24,80 | 23,40 | 23,40 | -4,49% | - |
| 12.06.2025 | 24,50 | 24,50 | 23,70 | 24,50 | -0,41% | - |
| 11.06.2025 | 24,80 | 25,00 | 24,40 | 24,60 | -0,81% | - |
| 10.06.2025 | 24,50 | 25,20 | 24,50 | 24,80 | 1,22% | - |
| 09.06.2025 | 24,30 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 06.06.2025 | 23,90 | 24,50 | 23,70 | 24,50 | 1,66% | - |
| 05.06.2025 | 24,00 | 24,30 | 23,60 | 24,10 | 0,00% | - |
| 04.06.2025 | 24,50 | 24,60 | 24,00 | 24,10 | -1,63% | - |
| 03.06.2025 | 23,80 | 24,70 | 23,80 | 24,50 | 2,94% | - |
| 02.06.2025 | 24,30 | 24,30 | 23,70 | 23,80 | -2,06% | - |
| 30.05.2025 | 24,30 | 24,40 | 24,10 | 24,30 | 0,00% | - |
| 29.05.2025 | 24,30 | 24,80 | 23,80 | 24,30 | 0,00% | - |
| 28.05.2025 | 24,70 | 24,80 | 24,10 | 24,30 | -0,82% | - |
| 27.05.2025 | 23,60 | 24,80 | 23,60 | 24,50 | 2,94% | - |
| 26.05.2025 | 23,70 | 23,80 | 23,60 | 23,80 | 0,42% | - |
| 23.05.2025 | 23,90 | 24,10 | 23,10 | 23,70 | -0,84% | - |
| 22.05.2025 | 24,50 | 24,80 | 23,90 | 23,90 | -2,45% | - |
| 21.05.2025 | 25,50 | 25,70 | 24,40 | 24,50 | -3,54% | - |
| 20.05.2025 | 25,50 | 26,00 | 25,30 | 25,40 | -0,78% | - |
| 19.05.2025 | 25,90 | 26,00 | 25,30 | 25,60 | -1,16% | - |
| 16.05.2025 | 26,10 | 26,50 | 25,60 | 25,90 | -0,77% | - |
| 15.05.2025 | 26,20 | 26,50 | 25,90 | 26,10 | -0,76% | - |
| 14.05.2025 | 26,30 | 29,00 | 25,80 | 26,30 | -0,38% | - |
| 13.05.2025 | 26,30 | 26,70 | 26,10 | 26,40 | 0,76% | - |
| 12.05.2025 | 25,30 | 27,20 | 25,10 | 26,20 | 3,97% | - |
| 09.05.2025 | 25,50 | 25,70 | 25,10 | 25,20 | -1,56% | - |
| 08.05.2025 | 24,60 | 25,90 | 24,60 | 25,60 | 2,81% | - |
| 07.05.2025 | 24,90 | 25,40 | 24,60 | 24,90 | 0,40% | - |
| 06.05.2025 | 25,10 | 25,60 | 24,60 | 24,80 | -1,59% | - |
| 05.05.2025 | 25,50 | 25,90 | 24,80 | 25,20 | -0,79% | - |
| 02.05.2025 | 24,50 | 25,70 | 24,50 | 25,40 | 3,67% | - |
| 30.04.2025 | 24,50 | 25,00 | 23,80 | 24,50 | 0,00% | - |
| 29.04.2025 | 24,30 | 24,70 | 24,00 | 24,50 | 1,24% | - |
| 28.04.2025 | 24,10 | 24,90 | 23,80 | 24,20 | 0,41% | - |
| 25.04.2025 | 24,30 | 24,50 | 23,80 | 24,10 | -1,23% | - |
| 24.04.2025 | 23,90 | 24,40 | 23,40 | 24,40 | 2,09% | - |
| 23.04.2025 | 23,90 | 25,60 | 23,50 | 23,90 | 0,00% | - |
| 22.04.2025 | 22,40 | 24,00 | 22,40 | 23,90 | 4,37% | - |
| 17.04.2025 | 22,70 | 23,70 | 22,50 | 22,90 | 0,88% | - |
| 16.04.2025 | 22,70 | 23,10 | 22,30 | 22,70 | 0,00% | - |
| 15.04.2025 | 22,20 | 23,00 | 21,90 | 22,70 | 2,25% | - |
| 14.04.2025 | 21,90 | 23,00 | 21,40 | 22,20 | 1,83% | - |
| 11.04.2025 | 22,80 | 22,80 | 19,80 | 21,80 | -0,46% | - |
| 10.04.2025 | 23,40 | 24,90 | 21,50 | 21,90 | -9,13% | - |
| 09.04.2025 | 22,60 | 24,60 | 21,80 | 24,10 | 7,11% | - |
| 08.04.2025 | 23,00 | 24,30 | 22,30 | 22,50 | -1,32% | - |
| 07.04.2025 | 23,00 | 24,40 | 21,65 | 22,80 | -0,44% | - |
| 04.04.2025 | 23,80 | 24,00 | 22,20 | 22,90 | -4,18% | - |
| 03.04.2025 | 27,00 | 27,50 | 23,90 | 23,90 | -11,15% | - |
| 02.04.2025 | 26,90 | 28,00 | 26,40 | 26,90 | 0,00% | - |
| 01.04.2025 | 26,30 | 27,20 | 26,30 | 26,90 | 2,28% | - |
| 31.03.2025 | 26,10 | 27,60 | 26,00 | 26,30 | 0,00% | - |
| 28.03.2025 | 27,10 | 28,50 | 26,20 | 26,30 | -2,95% | - |
| 27.03.2025 | 27,10 | 28,50 | 26,50 | 27,10 | 0,37% | - |
| 26.03.2025 | 27,10 | 27,80 | 26,90 | 27,00 | -0,37% | - |
| 25.03.2025 | 27,40 | 28,10 | 26,90 | 27,10 | -1,45% | - |
| 24.03.2025 | 26,30 | 27,50 | 26,00 | 27,50 | 3,77% | - |
| 21.03.2025 | 27,20 | 27,80 | 23,00 | 26,50 | -2,93% | - |
| 20.03.2025 | 26,90 | 27,80 | 26,50 | 27,30 | 2,25% | - |
| 19.03.2025 | 26,60 | 27,00 | 26,10 | 26,70 | 0,75% | - |
| 18.03.2025 | 26,50 | 27,50 | 26,20 | 26,50 | 1,15% | - |
| 17.03.2025 | 26,70 | 27,70 | 26,00 | 26,20 | -1,87% | - |
| 14.03.2025 | 26,30 | 27,20 | 26,20 | 26,70 | 1,52% | - |
| 13.03.2025 | 26,30 | 27,30 | 26,30 | 26,30 | 1,94% | - |
| 12.03.2025 | 25,80 | 26,40 | 25,30 | 25,80 | 1,18% | - |
| 11.03.2025 | 26,50 | 26,70 | 25,40 | 25,50 | -2,67% | - |
| 10.03.2025 | 27,90 | 28,00 | 26,20 | 26,20 | -6,76% | - |
| 07.03.2025 | 28,20 | 28,50 | 27,50 | 28,10 | -0,35% | - |
| 06.03.2025 | 28,50 | 28,80 | 25,60 | 28,20 | -1,05% | - |
| 05.03.2025 | 28,80 | 29,50 | 28,10 | 28,50 | -1,38% | - |
| 04.03.2025 | 30,40 | 30,90 | 28,80 | 28,90 | -4,93% | - |
| 03.03.2025 | 31,20 | 31,80 | 30,20 | 30,40 | -2,56% | - |
| 28.02.2025 | 30,90 | 31,50 | 30,50 | 31,20 | 1,63% | - |
| 27.02.2025 | 30,60 | 31,60 | 30,50 | 30,70 | 0,33% | - |
| 26.02.2025 | 30,90 | 31,50 | 30,40 | 30,60 | -1,29% | - |
| 25.02.2025 | 30,70 | 31,80 | 30,30 | 31,00 | 0,98% | - |
| 24.02.2025 | 31,20 | 31,80 | 30,70 | 30,70 | -2,23% | - |
| 21.02.2025 | 32,00 | 32,50 | 31,00 | 31,40 | -2,18% | - |
| 20.02.2025 | 32,80 | 33,00 | 31,70 | 32,10 | -1,83% | - |
| 19.02.2025 | 33,40 | 33,60 | 32,30 | 32,70 | -2,39% | - |
| 18.02.2025 | 33,00 | 33,50 | 32,50 | 33,50 | 1,52% | - |
| 17.02.2025 | 33,00 | 33,00 | 32,90 | 33,00 | 0,30% | - |
| 14.02.2025 | 33,60 | 34,00 | 32,00 | 32,90 | -1,79% | - |
| 13.02.2025 | 32,90 | 33,50 | 32,50 | 33,50 | 1,82% | - |
| 12.02.2025 | 34,00 | 34,50 | 31,50 | 32,90 | -2,66% | - |
| 11.02.2025 | 33,20 | 33,90 | 31,50 | 33,80 | 1,50% | - |