34,000€
-0,29%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,10 | 34,50 | 34,00 | 34,00 | -0,29% | - |
| 21.11.2024 | 34,80 | 35,90 | 34,00 | 34,10 | -2,01% | - |
| 20.11.2024 | 34,60 | 35,00 | 34,30 | 34,80 | 0,58% | - |
| 19.11.2024 | 34,60 | 35,50 | 34,00 | 34,60 | 0,00% | - |
| 18.11.2024 | 34,90 | 35,00 | 34,20 | 34,60 | -0,86% | - |
| 15.11.2024 | 34,60 | 35,60 | 33,60 | 34,90 | 0,87% | - |
| 14.11.2024 | 35,10 | 35,60 | 34,20 | 34,60 | -1,42% | - |
| 13.11.2024 | 34,60 | 35,60 | 34,50 | 35,10 | 1,45% | - |
| 12.11.2024 | 34,80 | 35,40 | 34,30 | 34,60 | -0,57% | - |
| 11.11.2024 | 33,90 | 35,30 | 33,90 | 34,80 | 2,65% | - |
| 08.11.2024 | 33,50 | 34,50 | 33,50 | 33,90 | 0,89% | - |
| 07.11.2024 | 35,00 | 35,00 | 33,10 | 33,60 | -3,45% | - |
| 06.11.2024 | 30,90 | 35,20 | 30,30 | 34,80 | 16,00% | - |
| 05.11.2024 | 29,50 | 30,20 | 29,00 | 30,00 | 1,69% | - |
| 04.11.2024 | 29,70 | 30,00 | 28,80 | 29,50 | -0,67% | - |
| 01.11.2024 | 29,50 | 30,20 | 29,40 | 29,70 | 0,68% | - |
| 31.10.2024 | 30,30 | 30,70 | 29,50 | 29,50 | -2,64% | - |
| 30.10.2024 | 30,30 | 31,40 | 29,80 | 30,30 | 0,00% | - |
| 29.10.2024 | 30,80 | 31,00 | 30,00 | 30,30 | -1,62% | - |
| 28.10.2024 | 29,10 | 31,00 | 29,00 | 30,80 | 5,84% | - |
| 25.10.2024 | 29,30 | 30,00 | 28,80 | 29,10 | -0,68% | - |
| 24.10.2024 | 28,90 | 30,10 | 28,50 | 29,30 | 1,38% | - |
| 23.10.2024 | 26,90 | 29,50 | 26,50 | 28,90 | 7,43% | - |
| 22.10.2024 | 26,30 | 27,00 | 26,00 | 26,90 | 2,28% | - |
| 21.10.2024 | 27,40 | 27,50 | 26,20 | 26,30 | -4,01% | - |
| 18.10.2024 | 28,20 | 28,50 | 27,20 | 27,40 | -2,84% | - |
| 17.10.2024 | 27,40 | 28,40 | 27,40 | 28,20 | 1,08% | - |
| 16.10.2024 | 25,30 | 28,20 | 25,30 | 27,90 | 1,82% | - |
| 15.10.2024 | 26,90 | 28,20 | 26,40 | 27,40 | 1,86% | - |
| 14.10.2024 | 26,10 | 27,00 | 25,90 | 26,90 | 2,67% | - |
| 11.10.2024 | 25,20 | 26,40 | 25,00 | 26,20 | 3,97% | - |
| 10.10.2024 | 25,20 | 25,30 | 24,70 | 25,20 | 0,00% | - |
| 09.10.2024 | 25,00 | 25,50 | 24,50 | 25,20 | 1,61% | - |
| 08.10.2024 | 25,00 | 25,70 | 24,70 | 24,80 | -0,80% | - |
| 07.10.2024 | 24,70 | 25,60 | 24,50 | 25,00 | 1,21% | - |
| 04.10.2024 | 24,50 | 25,50 | 24,00 | 24,70 | 0,82% | - |
| 03.10.2024 | 24,30 | 24,50 | 23,90 | 24,50 | 0,82% | - |
| 02.10.2024 | 23,90 | 24,60 | 23,00 | 24,30 | 1,67% | - |
| 01.10.2024 | 24,60 | 25,50 | 23,60 | 23,90 | -2,85% | - |
| 30.09.2024 | 24,00 | 24,70 | 23,80 | 24,60 | 2,50% | - |
| 27.09.2024 | 24,00 | 25,00 | 23,90 | 24,00 | 0,00% | - |
| 26.09.2024 | 23,80 | 24,40 | 23,80 | 24,00 | 0,84% | - |
| 25.09.2024 | 24,00 | 24,20 | 23,60 | 23,80 | -0,83% | - |
| 24.09.2024 | 24,70 | 25,40 | 23,60 | 24,00 | -2,83% | - |
| 23.09.2024 | 25,10 | 26,00 | 24,60 | 24,70 | -1,59% | - |
| 20.09.2024 | 26,20 | 26,50 | 24,90 | 25,10 | -4,20% | - |
| 19.09.2024 | 25,60 | 26,50 | 25,50 | 26,20 | 2,34% | - |
| 18.09.2024 | 24,40 | 26,50 | 24,10 | 25,60 | 4,92% | - |
| 17.09.2024 | 24,00 | 25,00 | 24,00 | 24,40 | 1,67% | - |
| 16.09.2024 | 24,00 | 24,20 | 23,60 | 24,00 | 0,00% | - |
| 13.09.2024 | 23,30 | 24,10 | 23,00 | 24,00 | 3,00% | - |
| 12.09.2024 | 23,40 | 24,00 | 23,20 | 23,30 | -0,43% | - |
| 11.09.2024 | 24,10 | 24,50 | 23,10 | 23,40 | -2,90% | - |
| 10.09.2024 | 24,00 | 24,20 | 23,60 | 24,10 | 0,42% | - |
| 09.09.2024 | 23,70 | 24,30 | 23,70 | 24,00 | 0,84% | - |
| 06.09.2024 | 24,20 | 24,50 | 23,30 | 23,80 | -1,65% | - |
| 05.09.2024 | 24,60 | 24,70 | 24,10 | 24,20 | -1,63% | - |
| 04.09.2024 | 25,00 | 25,10 | 24,40 | 24,60 | -1,60% | - |
| 03.09.2024 | 25,90 | 25,90 | 24,60 | 25,00 | -3,47% | - |
| 02.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 30.08.2024 | 25,00 | 25,90 | 25,00 | 25,90 | 3,60% | - |
| 29.08.2024 | 24,40 | 25,60 | 24,30 | 25,00 | 2,46% | - |
| 28.08.2024 | 24,30 | 24,60 | 24,10 | 24,40 | 0,41% | - |
| 27.08.2024 | 24,50 | 24,70 | 24,10 | 24,30 | -1,62% | - |
| 26.08.2024 | 25,10 | 25,40 | 24,60 | 24,70 | -1,20% | - |
| 23.08.2024 | 23,70 | 25,50 | 23,70 | 25,00 | 5,49% | - |
| 22.08.2024 | 23,70 | 24,10 | 23,30 | 23,70 | 0,00% | - |
| 21.08.2024 | 23,50 | 23,80 | 23,30 | 23,70 | 0,85% | - |
| 20.08.2024 | 24,10 | 24,10 | 23,30 | 23,50 | -2,49% | - |
| 19.08.2024 | 24,10 | 24,30 | 23,40 | 24,10 | 0,00% | - |
| 16.08.2024 | 23,70 | 24,30 | 23,10 | 24,10 | 1,69% | - |
| 15.08.2024 | 22,70 | 24,10 | 22,70 | 23,70 | 3,49% | - |
| 14.08.2024 | 23,30 | 23,50 | 22,60 | 22,90 | -1,72% | - |
| 13.08.2024 | 23,30 | 23,60 | 22,60 | 23,30 | 0,00% | - |
| 12.08.2024 | 23,50 | 24,20 | 23,10 | 23,30 | -0,85% | - |
| 09.08.2024 | 23,80 | 24,10 | 23,20 | 23,50 | -0,84% | - |
| 08.08.2024 | 23,50 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 07.08.2024 | 23,60 | 24,30 | 23,30 | 23,70 | 0,42% | - |
| 06.08.2024 | 23,30 | 24,00 | 23,00 | 23,60 | 1,72% | - |
| 05.08.2024 | 23,80 | 24,20 | 21,70 | 23,20 | -2,11% | - |
| 02.08.2024 | 24,50 | 24,50 | 23,00 | 23,70 | -3,27% | - |
| 01.08.2024 | 26,10 | 26,70 | 24,20 | 24,50 | -6,13% | - |
| 31.07.2024 | 26,40 | 27,00 | 25,40 | 26,10 | -0,76% | - |
| 30.07.2024 | 26,00 | 26,70 | 25,70 | 26,30 | 0,77% | - |
| 29.07.2024 | 26,60 | 26,90 | 25,80 | 26,10 | -2,25% | - |
| 26.07.2024 | 26,30 | 26,90 | 25,80 | 26,70 | 1,52% | - |
| 25.07.2024 | 25,10 | 26,50 | 25,10 | 26,30 | 4,78% | - |
| 24.07.2024 | 25,50 | 27,20 | 25,10 | 25,10 | -1,57% | - |
| 23.07.2024 | 24,70 | 25,60 | 24,40 | 25,50 | 3,24% | - |
| 22.07.2024 | 24,10 | 24,80 | 23,60 | 24,70 | 2,49% | - |
| 19.07.2024 | 23,70 | 24,30 | 23,60 | 24,10 | 0,84% | - |
| 18.07.2024 | 24,70 | 25,00 | 23,70 | 23,90 | -3,24% | - |
| 17.07.2024 | 24,50 | 24,80 | 24,10 | 24,70 | 0,82% | - |
| 16.07.2024 | 22,50 | 24,60 | 22,50 | 24,50 | 7,93% | - |
| 15.07.2024 | 22,10 | 23,20 | 22,10 | 22,70 | 2,71% | - |
| 12.07.2024 | 21,90 | 22,60 | 21,50 | 22,10 | 0,91% | - |
| 11.07.2024 | 20,50 | 22,10 | 20,20 | 21,90 | 6,83% | - |
| 10.07.2024 | 19,75 | 20,60 | 19,65 | 20,50 | 3,80% | - |
| 09.07.2024 | 19,90 | 19,95 | 19,35 | 19,75 | -0,75% | - |
| 08.07.2024 | 19,75 | 20,25 | 19,60 | 19,90 | 0,00% | - |