37,000€
1,65%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 36,80 | 37,20 | 36,10 | 36,50 | 0,27% | - |
| 20.05.2026 | 36,30 | 37,00 | 35,80 | 36,40 | 0,00% | - |
| 19.05.2026 | 36,30 | 36,40 | 36,30 | 36,40 | 1,68% | - |
| 18.05.2026 | 35,90 | 36,00 | 35,70 | 35,80 | -0,28% | - |
| 15.05.2026 | 35,80 | 36,00 | 35,80 | 35,90 | 0,00% | - |
| 14.05.2026 | 35,50 | 36,40 | 35,50 | 35,90 | 0,84% | - |
| 13.05.2026 | 35,80 | 36,00 | 35,40 | 35,60 | -0,56% | - |
| 12.05.2026 | 35,70 | 35,90 | 35,70 | 35,80 | 0,85% | - |
| 11.05.2026 | 36,40 | 36,50 | 35,30 | 35,50 | -2,47% | - |
| 08.05.2026 | 36,20 | 36,50 | 35,70 | 36,40 | 0,00% | - |
| 07.05.2026 | 36,60 | 36,80 | 36,20 | 36,40 | -0,55% | - |
| 06.05.2026 | 36,50 | 36,60 | 36,40 | 36,60 | 2,23% | - |
| 05.05.2026 | 35,60 | 35,80 | 35,50 | 35,80 | 1,13% | - |
| 04.05.2026 | 36,20 | 36,40 | 35,20 | 35,40 | -0,84% | - |
| 30.04.2026 | 35,60 | 35,80 | 35,50 | 35,70 | 0,28% | - |
| 29.04.2026 | 36,60 | 36,80 | 35,50 | 35,60 | -1,66% | - |
| 28.04.2026 | 35,30 | 36,40 | 34,90 | 36,20 | 2,55% | - |
| 27.04.2026 | 33,60 | 35,50 | 33,50 | 35,30 | 5,06% | - |
| 24.04.2026 | 34,30 | 34,40 | 33,40 | 33,60 | -1,75% | - |
| 23.04.2026 | 33,60 | 35,30 | 33,50 | 34,20 | 1,79% | - |
| 22.04.2026 | 33,20 | 33,70 | 32,90 | 33,60 | -1,47% | - |
| 21.04.2026 | 33,80 | 34,20 | 33,80 | 34,10 | 2,10% | - |
| 20.04.2026 | 33,60 | 33,70 | 33,30 | 33,40 | 0,60% | 100,00 |
| 17.04.2026 | 32,60 | 33,30 | 32,50 | 33,20 | -2,06% | - |
| 16.04.2026 | 33,20 | 33,90 | 33,20 | 33,90 | 1,19% | - |
| 15.04.2026 | 33,60 | 33,60 | 33,50 | 33,50 | 3,08% | - |
| 14.04.2026 | 32,60 | 32,60 | 32,50 | 32,50 | -1,81% | - |
| 13.04.2026 | 32,70 | 33,10 | 32,70 | 33,10 | 1,22% | - |
| 10.04.2026 | 33,20 | 33,40 | 31,70 | 32,70 | -0,30% | - |
| 09.04.2026 | 32,50 | 33,00 | 32,10 | 32,80 | 2,82% | - |
| 08.04.2026 | 31,80 | 31,90 | 31,60 | 31,90 | 1,27% | - |
| 07.04.2026 | 31,60 | 31,60 | 31,10 | 31,50 | 1,94% | - |
| 02.04.2026 | 31,00 | 31,20 | 30,40 | 30,90 | 1,64% | - |
| 01.04.2026 | 30,50 | 30,60 | 30,40 | 30,40 | -0,33% | - |
| 31.03.2026 | 30,50 | 31,70 | 30,20 | 30,50 | 0,33% | - |
| 30.03.2026 | 30,10 | 30,90 | 30,10 | 30,40 | 0,00% | - |
| 27.03.2026 | 30,20 | 30,50 | 30,00 | 30,40 | 2,36% | - |
| 26.03.2026 | 29,90 | 30,10 | 29,60 | 29,70 | -1,33% | - |
| 25.03.2026 | 30,20 | 30,20 | 30,10 | 30,10 | 1,01% | - |
| 24.03.2026 | 29,80 | 30,00 | 29,80 | 29,80 | 0,34% | - |
| 23.03.2026 | 28,70 | 30,00 | 28,70 | 29,70 | 3,85% | - |
| 20.03.2026 | 29,10 | 29,50 | 28,50 | 28,60 | -0,69% | - |
| 19.03.2026 | 28,90 | 29,10 | 28,30 | 28,80 | -0,35% | - |
| 18.03.2026 | 29,10 | 29,40 | 28,60 | 28,90 | -1,03% | - |
| 17.03.2026 | 29,70 | 29,90 | 29,00 | 29,20 | -1,68% | - |
| 16.03.2026 | 29,10 | 29,80 | 29,10 | 29,70 | 0,34% | - |
| 13.03.2026 | 29,50 | 29,60 | 29,50 | 29,60 | -0,67% | - |
| 12.03.2026 | 29,10 | 29,80 | 28,50 | 29,80 | 2,05% | - |
| 11.03.2026 | 29,50 | 29,70 | 29,00 | 29,20 | 0,34% | - |
| 10.03.2026 | 29,00 | 29,30 | 29,00 | 29,10 | 1,75% | - |
| 09.03.2026 | 29,30 | 29,60 | 28,20 | 28,60 | -1,38% | - |
| 06.03.2026 | 29,30 | 29,60 | 28,10 | 29,00 | -3,01% | - |
| 05.03.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 0,34% | - |
| 04.03.2026 | 29,40 | 30,00 | 27,00 | 29,80 | 2,41% | - |
| 03.03.2026 | 29,10 | 29,30 | 28,90 | 29,10 | 1,39% | - |
| 02.03.2026 | 28,40 | 28,70 | 27,90 | 28,70 | 2,50% | - |
| 27.02.2026 | 29,00 | 29,30 | 28,00 | 28,00 | -3,45% | - |
| 26.02.2026 | 28,90 | 29,50 | 28,40 | 29,00 | 0,69% | - |
| 25.02.2026 | 28,20 | 30,40 | 28,10 | 28,80 | 3,23% | - |
| 24.02.2026 | 28,10 | 28,30 | 27,40 | 27,90 | 0,36% | - |
| 23.02.2026 | 29,30 | 29,60 | 27,60 | 27,80 | -3,81% | - |
| 20.02.2026 | 29,00 | 29,20 | 28,60 | 28,90 | 0,35% | - |
| 19.02.2026 | 29,10 | 30,80 | 28,80 | 28,80 | -1,03% | - |
| 18.02.2026 | 29,10 | 29,20 | 29,10 | 29,10 | 0,34% | - |
| 17.02.2026 | 28,70 | 29,20 | 28,50 | 29,00 | 1,05% | - |
| 16.02.2026 | 28,60 | 28,70 | 28,60 | 28,70 | 1,77% | - |
| 13.02.2026 | 28,40 | 28,80 | 27,80 | 28,20 | -2,42% | - |
| 12.02.2026 | 28,90 | 29,00 | 28,50 | 28,90 | 0,00% | - |
| 11.02.2026 | 29,10 | 29,50 | 28,60 | 28,90 | -2,69% | - |
| 10.02.2026 | 29,80 | 29,90 | 29,70 | 29,70 | 0,34% | - |
| 09.02.2026 | 29,70 | 29,80 | 29,60 | 29,60 | 1,37% | - |
| 06.02.2026 | 29,20 | 29,20 | 29,10 | 29,20 | 0,34% | - |
| 05.02.2026 | 29,30 | 29,60 | 28,80 | 29,10 | 3,19% | - |
| 04.02.2026 | 28,20 | 28,50 | 28,20 | 28,20 | 0,36% | - |
| 03.02.2026 | 27,90 | 28,10 | 27,90 | 28,10 | -2,43% | - |
| 02.02.2026 | 26,80 | 28,80 | 26,60 | 28,80 | 13,39% | - |
| 30.01.2026 | 25,20 | 25,70 | 22,35 | 25,40 | 3,67% | - |
| 29.01.2026 | 24,40 | 24,50 | 24,40 | 24,50 | -0,81% | - |
| 28.01.2026 | 24,50 | 24,90 | 24,20 | 24,70 | -0,80% | - |
| 27.01.2026 | 24,80 | 25,00 | 24,80 | 24,90 | 0,81% | - |
| 26.01.2026 | 24,90 | 25,20 | 24,30 | 24,70 | -1,98% | - |
| 23.01.2026 | 26,50 | 26,70 | 25,20 | 25,20 | -4,55% | - |
| 22.01.2026 | 26,30 | 26,50 | 26,20 | 26,40 | 1,93% | - |
| 21.01.2026 | 24,80 | 26,00 | 24,70 | 25,90 | 4,44% | - |
| 20.01.2026 | 25,30 | 25,30 | 24,60 | 24,80 | -1,98% | - |
| 19.01.2026 | 25,30 | 25,50 | 25,30 | 25,30 | 0,40% | - |
| 16.01.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 15.01.2026 | 24,50 | 25,40 | 24,05 | 25,20 | 3,70% | - |
| 14.01.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 0,00% | - |
| 13.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 12.01.2026 | 24,50 | 24,70 | 24,10 | 24,40 | -2,40% | - |
| 09.01.2026 | 24,70 | 25,10 | 24,60 | 25,00 | 0,40% | - |
| 08.01.2026 | 24,10 | 25,00 | 24,10 | 24,90 | 2,47% | - |
| 07.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 06.01.2026 | 24,30 | 24,60 | 24,00 | 24,20 | 0,00% | - |
| 05.01.2026 | 23,70 | 24,60 | 23,70 | 24,20 | 1,68% | - |
| 02.01.2026 | 23,70 | 24,10 | 23,70 | 23,80 | -0,83% | - |
| 30.12.2025 | 24,10 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 29.12.2025 | 24,00 | 24,30 | 23,80 | 24,20 | 0,00% | - |
| 23.12.2025 | 24,60 | 24,80 | 24,20 | 24,20 | -2,81% | - |