38,200€
-1,04%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 38,60 | 39,10 | 38,50 | 38,50 | -0,26% | - |
| 16.10.2026 | 38,70 | 39,20 | 38,40 | 38,60 | 0,52% | - |
| 15.10.2026 | 38,30 | 39,00 | 38,00 | 38,40 | 0,00% | - |
| 14.10.2026 | 38,60 | 39,10 | 38,10 | 38,40 | -1,03% | - |
| 13.10.2026 | 39,10 | 39,70 | 38,60 | 38,80 | -0,26% | - |
| 12.10.2026 | 38,70 | 39,10 | 38,60 | 38,90 | -0,51% | - |
| 09.10.2026 | 38,90 | 39,10 | 38,80 | 39,10 | 1,30% | - |
| 08.10.2026 | 38,70 | 39,10 | 38,40 | 38,60 | 0,52% | - |
| 07.10.2026 | 39,30 | 39,60 | 38,30 | 38,40 | -2,78% | - |
| 06.10.2026 | 39,50 | 39,70 | 39,40 | 39,50 | -0,50% | - |
| 05.10.2026 | 39,80 | 40,00 | 39,40 | 39,70 | 0,76% | - |
| 02.10.2026 | 39,10 | 40,10 | 39,10 | 39,40 | 3,14% | - |
| 01.10.2026 | 38,60 | 38,80 | 37,60 | 38,20 | -0,78% | - |
| 30.09.2026 | 38,60 | 38,60 | 38,50 | 38,50 | 0,79% | - |
| 29.09.2026 | 38,80 | 39,10 | 38,00 | 38,20 | -2,05% | - |
| 28.09.2026 | 39,60 | 39,60 | 39,00 | 39,00 | -1,27% | - |
| 25.09.2026 | 39,40 | 39,50 | 39,10 | 39,50 | 1,54% | - |
| 24.09.2026 | 39,00 | 39,10 | 38,80 | 38,90 | -0,26% | - |
| 23.09.2026 | 39,10 | 39,40 | 39,00 | 39,00 | -1,02% | - |
| 22.09.2026 | 39,40 | 40,10 | 39,10 | 39,40 | -1,01% | - |
| 21.09.2026 | 39,40 | 40,30 | 39,40 | 39,80 | 0,25% | - |
| 18.09.2026 | 39,60 | 39,80 | 39,50 | 39,70 | -0,75% | - |
| 17.09.2026 | 39,30 | 40,20 | 39,10 | 40,00 | 3,09% | - |
| 16.09.2026 | 39,60 | 39,80 | 38,80 | 38,80 | -2,27% | - |
| 15.09.2026 | 39,70 | 39,90 | 39,60 | 39,70 | 0,76% | - |
| 14.09.2026 | 39,50 | 40,30 | 39,40 | 39,40 | 0,77% | - |
| 11.09.2026 | 39,70 | 40,30 | 39,10 | 39,10 | 0,00% | - |
| 10.09.2026 | 39,20 | 39,20 | 39,10 | 39,10 | -1,26% | - |
| 09.09.2026 | 39,50 | 40,10 | 39,40 | 39,60 | 0,76% | - |
| 08.09.2026 | 38,80 | 39,30 | 38,80 | 39,30 | -1,50% | - |
| 07.09.2026 | 39,90 | 40,00 | 39,90 | 39,90 | 0,00% | - |
| 04.09.2026 | 39,50 | 40,20 | 39,30 | 39,90 | 1,53% | - |
| 03.09.2026 | 39,20 | 39,70 | 39,00 | 39,30 | 0,51% | - |
| 02.09.2026 | 38,50 | 39,10 | 38,40 | 39,10 | 1,30% | - |
| 01.09.2026 | 38,40 | 38,80 | 38,20 | 38,60 | 0,26% | - |
| 31.08.2026 | 39,00 | 39,40 | 38,50 | 38,50 | -1,53% | - |
| 28.08.2026 | 38,80 | 40,00 | 38,60 | 39,10 | 0,51% | - |
| 27.08.2026 | 38,80 | 39,10 | 38,70 | 38,90 | 0,78% | - |
| 26.08.2026 | 38,70 | 38,90 | 38,60 | 38,60 | -1,28% | - |
| 25.08.2026 | 38,90 | 39,60 | 38,80 | 39,10 | 0,26% | - |
| 24.08.2026 | 39,00 | 39,10 | 39,00 | 39,00 | 0,78% | - |
| 21.08.2026 | 38,70 | 38,90 | 38,50 | 38,70 | 0,78% | - |
| 20.08.2026 | 38,60 | 38,70 | 38,30 | 38,40 | -4,00% | - |
| 19.08.2026 | 40,10 | 40,20 | 39,90 | 40,00 | 0,00% | - |
| 18.08.2026 | 40,40 | 41,00 | 39,80 | 40,00 | -0,50% | - |
| 17.08.2026 | 40,40 | 41,10 | 40,00 | 40,20 | 0,50% | - |
| 14.08.2026 | 40,20 | 41,10 | 39,90 | 40,00 | -0,25% | - |
| 13.08.2026 | 40,10 | 40,40 | 40,10 | 40,10 | 1,01% | - |
| 12.08.2026 | 39,40 | 39,80 | 39,30 | 39,70 | 0,25% | - |
| 11.08.2026 | 39,10 | 39,60 | 39,00 | 39,60 | 1,28% | - |
| 10.08.2026 | 39,70 | 39,80 | 38,70 | 39,10 | -1,01% | - |
| 07.08.2026 | 39,90 | 40,10 | 39,20 | 39,50 | -1,74% | - |
| 06.08.2026 | 40,20 | 40,90 | 40,00 | 40,20 | -0,50% | - |
| 05.08.2026 | 40,50 | 40,90 | 40,10 | 40,40 | -0,98% | - |
| 04.08.2026 | 40,30 | 40,80 | 39,80 | 40,80 | 0,74% | - |
| 03.08.2026 | 40,00 | 40,60 | 39,60 | 40,50 | 1,25% | - |
| 31.07.2026 | 40,00 | 41,10 | 39,40 | 40,00 | -1,48% | - |
| 30.07.2026 | 40,20 | 41,20 | 40,10 | 40,60 | 0,50% | - |
| 29.07.2026 | 42,00 | 42,10 | 40,20 | 40,40 | -2,88% | - |
| 28.07.2026 | 41,50 | 42,20 | 39,40 | 41,60 | 1,46% | - |
| 27.07.2026 | 40,80 | 41,00 | 40,60 | 41,00 | 0,00% | - |
| 24.07.2026 | 40,30 | 41,20 | 40,10 | 41,00 | 1,74% | - |
| 23.07.2026 | 40,20 | 40,30 | 40,10 | 40,30 | 1,26% | - |
| 22.07.2026 | 40,60 | 40,70 | 39,50 | 39,80 | -1,97% | - |
| 21.07.2026 | 40,50 | 40,80 | 39,50 | 40,60 | 0,00% | - |
| 20.07.2026 | 40,40 | 40,60 | 40,10 | 40,60 | 1,00% | - |
| 17.07.2026 | 41,40 | 41,60 | 39,90 | 40,20 | -3,83% | - |
| 16.07.2026 | 40,60 | 41,80 | 40,10 | 41,80 | 2,45% | - |
| 15.07.2026 | 40,30 | 41,00 | 40,20 | 40,80 | 0,99% | - |
| 14.07.2026 | 40,80 | 40,90 | 40,20 | 40,40 | -0,25% | - |
| 13.07.2026 | 40,60 | 40,80 | 40,40 | 40,50 | -0,49% | - |
| 10.07.2026 | 40,60 | 41,00 | 39,90 | 40,70 | 3,30% | - |
| 09.07.2026 | 39,60 | 39,70 | 39,40 | 39,40 | -2,48% | - |
| 08.07.2026 | 41,30 | 41,50 | 40,30 | 40,40 | -3,58% | - |
| 07.07.2026 | 41,90 | 42,20 | 41,80 | 41,90 | 1,21% | - |
| 06.07.2026 | 41,60 | 42,40 | 41,20 | 41,40 | 0,00% | - |
| 03.07.2026 | 41,50 | 41,60 | 41,30 | 41,40 | -0,48% | - |
| 02.07.2026 | 42,60 | 42,60 | 41,40 | 41,60 | -0,24% | - |
| 01.07.2026 | 41,60 | 41,70 | 41,60 | 41,70 | 0,24% | - |
| 30.06.2026 | 41,90 | 42,10 | 40,80 | 41,60 | 0,73% | - |
| 29.06.2026 | 42,10 | 42,40 | 41,20 | 41,30 | -0,72% | - |
| 26.06.2026 | 40,90 | 41,70 | 40,50 | 41,60 | 3,23% | - |
| 25.06.2026 | 40,90 | 41,10 | 39,80 | 40,30 | -0,25% | - |
| 24.06.2026 | 40,40 | 40,50 | 40,30 | 40,40 | 1,00% | - |
| 23.06.2026 | 39,20 | 40,40 | 38,80 | 40,00 | 2,30% | - |
| 22.06.2026 | 40,70 | 40,70 | 39,10 | 39,10 | -0,26% | - |
| 19.06.2026 | 39,20 | 39,30 | 39,20 | 39,20 | 1,55% | - |
| 18.06.2026 | 38,30 | 38,60 | 38,10 | 38,60 | -1,03% | - |
| 17.06.2026 | 39,00 | 39,30 | 38,90 | 39,00 | -0,26% | - |
| 16.06.2026 | 38,90 | 39,10 | 38,70 | 39,10 | -2,01% | - |
| 15.06.2026 | 39,90 | 40,10 | 39,80 | 39,90 | -0,50% | - |
| 12.06.2026 | 40,00 | 40,30 | 39,30 | 40,10 | 1,01% | - |
| 11.06.2026 | 39,50 | 39,80 | 39,40 | 39,70 | 1,53% | - |
| 10.06.2026 | 39,20 | 39,40 | 38,90 | 39,10 | 0,26% | - |
| 09.06.2026 | 38,90 | 39,90 | 38,60 | 39,00 | 1,30% | - |
| 08.06.2026 | 38,50 | 38,60 | 38,00 | 38,50 | 1,58% | - |
| 05.06.2026 | 37,80 | 37,90 | 37,80 | 37,90 | 4,99% | - |
| 04.06.2026 | 36,30 | 36,50 | 36,10 | 36,10 | -3,73% | - |
| 03.06.2026 | 37,40 | 37,50 | 37,40 | 37,50 | 0,27% | - |
| 02.06.2026 | 36,80 | 38,00 | 36,60 | 37,40 | 0,81% | - |