31,200€
-2,80%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 33,00 | 33,50 | 32,30 | 33,30 | 1,22% | - |
| 07.02.2025 | 33,50 | 33,50 | 32,20 | 32,90 | -0,30% | - |
| 06.02.2025 | 32,00 | 33,10 | 31,40 | 33,00 | 3,45% | - |
| 05.02.2025 | 31,50 | 31,90 | 30,50 | 31,90 | 1,59% | - |
| 04.02.2025 | 30,60 | 31,50 | 30,30 | 31,40 | 2,61% | - |
| 03.02.2025 | 30,60 | 31,50 | 29,90 | 30,60 | 0,00% | - |
| 31.01.2025 | 30,40 | 31,00 | 30,00 | 30,60 | 0,66% | - |
| 30.01.2025 | 31,00 | 32,80 | 30,20 | 30,40 | -2,56% | - |
| 29.01.2025 | 31,40 | 32,20 | 30,40 | 31,20 | -0,95% | - |
| 28.01.2025 | 31,60 | 32,00 | 30,80 | 31,50 | -0,32% | - |
| 27.01.2025 | 30,60 | 32,00 | 29,80 | 31,60 | 3,27% | - |
| 24.01.2025 | 30,80 | 31,30 | 29,00 | 30,60 | -0,33% | - |
| 23.01.2025 | 30,60 | 32,00 | 30,20 | 30,70 | 0,66% | - |
| 22.01.2025 | 30,70 | 31,90 | 30,10 | 30,50 | -0,97% | - |
| 21.01.2025 | 30,60 | 31,30 | 30,20 | 30,80 | 1,32% | - |
| 20.01.2025 | 30,80 | 30,90 | 30,40 | 30,40 | -1,62% | - |
| 17.01.2025 | 30,40 | 31,10 | 29,80 | 30,90 | 1,31% | - |
| 16.01.2025 | 31,10 | 32,30 | 30,10 | 30,50 | -1,93% | - |
| 15.01.2025 | 30,50 | 32,00 | 30,40 | 31,10 | 1,97% | - |
| 14.01.2025 | 29,20 | 30,60 | 28,90 | 30,50 | 4,10% | - |
| 13.01.2025 | 29,30 | 29,40 | 28,40 | 29,30 | -0,68% | - |
| 10.01.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,34% | - |
| 09.01.2025 | 29,70 | 29,90 | 29,40 | 29,60 | -0,34% | - |
| 08.01.2025 | 29,80 | 30,50 | 29,40 | 29,70 | 0,00% | - |
| 07.01.2025 | 30,20 | 30,50 | 29,30 | 29,70 | -1,66% | - |
| 06.01.2025 | 30,60 | 30,90 | 29,90 | 30,20 | -1,63% | - |
| 03.01.2025 | 30,30 | 30,70 | 29,80 | 30,70 | 0,99% | - |
| 02.01.2025 | 30,90 | 31,40 | 30,10 | 30,40 | -1,62% | - |
| 30.12.2024 | 30,80 | 30,90 | 30,50 | 30,90 | 1,98% | - |
| 27.12.2024 | 31,30 | 32,40 | 30,30 | 30,30 | -2,57% | - |
| 23.12.2024 | 31,50 | 31,80 | 30,90 | 31,10 | -1,27% | - |
| 20.12.2024 | 31,50 | 32,20 | 30,80 | 31,50 | 0,64% | - |
| 18.12.2024 | 33,10 | 34,20 | 31,00 | 31,30 | -5,15% | - |
| 17.12.2024 | 34,20 | 34,50 | 32,90 | 33,00 | -3,51% | - |
| 16.12.2024 | 33,60 | 34,40 | 33,50 | 34,20 | 1,79% | - |
| 13.12.2024 | 33,60 | 33,90 | 33,40 | 33,60 | -1,18% | - |
| 12.12.2024 | 34,70 | 35,00 | 33,70 | 34,00 | -2,02% | - |
| 11.12.2024 | 34,30 | 35,30 | 33,20 | 34,70 | 1,17% | - |
| 10.12.2024 | 33,90 | 34,90 | 33,10 | 34,30 | 1,18% | - |
| 09.12.2024 | 34,50 | 34,80 | 33,70 | 33,90 | -1,74% | - |
| 06.12.2024 | 34,40 | 35,00 | 33,90 | 34,50 | 0,29% | - |
| 05.12.2024 | 34,80 | 35,50 | 34,30 | 34,40 | -1,15% | - |
| 04.12.2024 | 34,20 | 34,90 | 33,80 | 34,80 | 1,75% | - |
| 03.12.2024 | 34,70 | 35,20 | 33,80 | 34,20 | -1,44% | - |
| 02.12.2024 | 34,20 | 35,10 | 33,90 | 34,70 | 1,46% | - |
| 29.11.2024 | 34,50 | 35,10 | 34,00 | 34,20 | -0,87% | - |
| 28.11.2024 | 34,50 | 36,30 | 34,50 | 34,50 | 0,00% | - |
| 27.11.2024 | 35,20 | 35,50 | 34,50 | 34,50 | -1,99% | - |
| 26.11.2024 | 34,90 | 35,70 | 34,10 | 35,20 | 0,86% | - |
| 25.11.2024 | 34,50 | 35,60 | 34,50 | 34,90 | 0,00% | - |
| 22.11.2024 | 34,10 | 36,20 | 33,50 | 34,90 | 2,35% | - |
| 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% | - |