21,300€
0,47%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 21,30 | 21,70 | 21,00 | 21,30 | 0,47% | - |
| 26.04.2024 | 21,90 | 21,90 | 21,10 | 21,20 | -0,47% | - |
| 25.04.2024 | 21,30 | 21,70 | 20,90 | 21,30 | 0,00% | - |
| 24.04.2024 | 22,90 | 23,50 | 21,00 | 21,30 | -8,97% | - |
| 23.04.2024 | 23,00 | 23,70 | 22,80 | 23,40 | 1,74% | - |
| 22.04.2024 | 22,70 | 23,20 | 22,40 | 23,00 | 2,22% | - |
| 19.04.2024 | 21,90 | 22,70 | 21,70 | 22,50 | 3,21% | - |
| 18.04.2024 | 21,50 | 22,00 | 21,50 | 21,80 | 0,93% | - |
| 17.04.2024 | 21,70 | 21,80 | 21,40 | 21,60 | -0,46% | - |
| 16.04.2024 | 21,90 | 22,10 | 21,40 | 21,70 | -0,91% | - |
| 15.04.2024 | 21,70 | 22,20 | 21,60 | 21,90 | 0,00% | - |
| 12.04.2024 | 21,30 | 22,10 | 21,30 | 21,90 | 3,30% | - |
| 11.04.2024 | 21,40 | 21,90 | 21,00 | 21,20 | -1,40% | - |
| 10.04.2024 | 22,40 | 22,70 | 20,90 | 21,50 | -4,02% | - |
| 09.04.2024 | 22,10 | 22,70 | 21,80 | 22,40 | 1,36% | - |
| 08.04.2024 | 21,70 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 05.04.2024 | 21,90 | 22,30 | 21,60 | 21,70 | -1,36% | - |
| 04.04.2024 | 21,90 | 22,40 | 21,90 | 22,00 | 0,46% | - |
| 03.04.2024 | 22,10 | 22,30 | 21,60 | 21,90 | -0,90% | - |
| 02.04.2024 | 22,70 | 22,70 | 21,70 | 22,10 | -1,78% | - |
| 28.03.2024 | 22,30 | 22,80 | 22,10 | 22,50 | 0,00% | - |
| 27.03.2024 | 21,30 | 22,60 | 21,30 | 22,50 | 5,63% | - |
| 26.03.2024 | 21,50 | 22,10 | 21,20 | 21,30 | -0,93% | - |
| 25.03.2024 | 21,50 | 22,10 | 21,30 | 21,50 | -0,92% | - |
| 22.03.2024 | 22,10 | 22,30 | 21,60 | 21,70 | -1,81% | - |
| 21.03.2024 | 21,90 | 22,40 | 21,80 | 22,10 | 0,91% | - |
| 20.03.2024 | 21,30 | 22,40 | 21,20 | 21,90 | 3,79% | - |
| 19.03.2024 | 20,90 | 21,50 | 20,90 | 21,10 | 0,96% | - |
| 18.03.2024 | 21,50 | 21,80 | 20,90 | 20,90 | -2,79% | - |
| 15.03.2024 | 21,40 | 21,90 | 21,20 | 21,50 | 1,42% | - |
| 14.03.2024 | 22,50 | 22,80 | 21,10 | 21,20 | -4,07% | - |
| 13.03.2024 | 22,10 | 22,50 | 21,80 | 22,10 | 0,00% | - |
| 12.03.2024 | 22,50 | 22,50 | 21,90 | 22,10 | -1,78% | - |
| 11.03.2024 | 22,10 | 22,60 | 22,10 | 22,50 | 1,81% | - |
| 08.03.2024 | 22,10 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 07.03.2024 | 22,30 | 22,80 | 21,90 | 22,10 | 0,00% | - |
| 06.03.2024 | 22,30 | 22,60 | 21,70 | 22,10 | -0,90% | - |
| 05.03.2024 | 21,70 | 22,50 | 21,70 | 22,30 | 2,76% | - |
| 04.03.2024 | 21,90 | 22,40 | 21,50 | 21,70 | -0,91% | - |
| 01.03.2024 | 22,30 | 22,60 | 21,60 | 21,90 | -2,67% | - |
| 29.02.2024 | 22,30 | 23,00 | 22,30 | 22,50 | 1,81% | - |
| 28.02.2024 | 21,50 | 22,40 | 21,20 | 22,10 | 2,79% | - |
| 27.02.2024 | 21,30 | 22,10 | 21,30 | 21,50 | 0,94% | - |
| 26.02.2024 | 21,50 | 21,70 | 20,80 | 21,30 | -0,93% | - |
| 23.02.2024 | 20,90 | 21,50 | 20,60 | 21,50 | 2,87% | - |
| 22.02.2024 | 21,50 | 22,00 | 20,80 | 20,90 | -1,88% | - |
| 21.02.2024 | 21,70 | 22,00 | 21,30 | 21,30 | -0,93% | - |
| 20.02.2024 | 22,30 | 22,30 | 21,20 | 21,50 | -3,59% | - |
| 19.02.2024 | 22,10 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 16.02.2024 | 22,50 | 22,70 | 21,90 | 22,30 | -0,89% | - |
| 15.02.2024 | 21,80 | 22,90 | 21,70 | 22,50 | 2,74% | - |
| 14.02.2024 | 21,10 | 22,20 | 21,00 | 21,90 | 3,79% | - |
| 13.02.2024 | 22,70 | 23,10 | 20,90 | 21,10 | -7,05% | - |
| 12.02.2024 | 21,90 | 23,00 | 21,90 | 22,70 | 3,65% | - |
| 09.02.2024 | 21,90 | 22,40 | 21,20 | 21,90 | 0,00% | - |
| 08.02.2024 | 22,30 | 23,00 | 21,70 | 21,90 | -1,79% | - |
| 07.02.2024 | 23,90 | 24,10 | 22,10 | 22,30 | -6,69% | - |
| 06.02.2024 | 24,30 | 24,80 | 23,60 | 23,90 | -1,65% | - |
| 05.02.2024 | 24,50 | 24,70 | 24,00 | 24,30 | -0,82% | - |
| 02.02.2024 | 24,90 | 25,30 | 24,20 | 24,50 | -1,61% | - |
| 01.02.2024 | 25,50 | 26,40 | 24,10 | 24,90 | -2,73% | - |
| 31.01.2024 | 27,50 | 27,70 | 25,50 | 25,60 | -6,23% | - |
| 30.01.2024 | 27,90 | 28,10 | 27,30 | 27,30 | -2,15% | - |
| 29.01.2024 | 27,30 | 28,00 | 27,00 | 27,90 | 2,57% | - |
| 26.01.2024 | 26,30 | 27,30 | 26,10 | 27,20 | 3,42% | - |
| 25.01.2024 | 26,20 | 27,20 | 25,80 | 26,30 | 0,77% | - |
| 24.01.2024 | 26,30 | 26,60 | 25,60 | 26,10 | -0,76% | - |
| 23.01.2024 | 27,20 | 27,20 | 26,10 | 26,30 | -1,50% | - |
| 22.01.2024 | 25,90 | 26,70 | 25,90 | 26,70 | 3,09% | - |
| 19.01.2024 | 25,50 | 26,00 | 25,10 | 25,90 | 1,57% | - |
| 18.01.2024 | 25,90 | 26,10 | 25,30 | 25,50 | -0,78% | - |
| 17.01.2024 | 25,70 | 26,00 | 24,70 | 25,70 | 0,00% | - |
| 16.01.2024 | 25,50 | 26,00 | 24,50 | 25,70 | 0,78% | - |
| 15.01.2024 | 25,50 | 25,70 | 25,50 | 25,50 | 0,00% | - |
| 12.01.2024 | 25,30 | 25,70 | 24,70 | 25,50 | 0,79% | - |
| 11.01.2024 | 25,90 | 26,10 | 25,00 | 25,30 | -2,32% | - |
| 10.01.2024 | 25,90 | 26,40 | 25,20 | 25,90 | -0,77% | - |
| 09.01.2024 | 26,50 | 26,70 | 25,10 | 26,10 | -1,14% | - |
| 08.01.2024 | 26,70 | 26,90 | 26,10 | 26,40 | -1,86% | - |
| 05.01.2024 | 27,00 | 27,40 | 26,70 | 26,90 | 0,00% | - |
| 04.01.2024 | 26,50 | 27,10 | 25,70 | 26,90 | 1,51% | - |
| 03.01.2024 | 27,10 | 27,30 | 26,40 | 26,50 | -2,21% | - |
| 02.01.2024 | 27,30 | 27,90 | 26,60 | 27,10 | -0,73% | - |
| 29.12.2023 | 27,20 | 27,30 | 27,10 | 27,30 | 0,37% | - |
| 28.12.2023 | 27,30 | 27,50 | 26,80 | 27,20 | 0,37% | - |
| 27.12.2023 | 26,80 | 27,50 | 26,80 | 27,10 | 1,12% | - |
| 22.12.2023 | 26,50 | 27,10 | 26,30 | 26,80 | 1,13% | - |
| 21.12.2023 | 26,30 | 26,70 | 26,00 | 26,50 | 0,00% | - |
| 20.12.2023 | 26,90 | 27,60 | 26,10 | 26,50 | -1,85% | - |
| 19.12.2023 | 26,30 | 27,10 | 25,00 | 27,00 | 2,66% | - |
| 18.12.2023 | 26,70 | 27,10 | 26,10 | 26,30 | -1,50% | - |
| 15.12.2023 | 26,90 | 27,40 | 26,60 | 26,70 | -0,74% | - |
| 14.12.2023 | 26,10 | 27,40 | 25,90 | 26,90 | 3,07% | - |
| 13.12.2023 | 24,30 | 26,20 | 24,20 | 26,10 | 7,41% | - |
| 12.12.2023 | 24,90 | 25,10 | 23,80 | 24,30 | -2,41% | - |
| 11.12.2023 | 25,30 | 25,40 | 24,80 | 24,90 | -1,19% | - |
| 08.12.2023 | 25,00 | 25,60 | 24,60 | 25,20 | 1,61% | - |
| 07.12.2023 | 24,40 | 25,00 | 23,70 | 24,80 | 1,64% | - |
| 06.12.2023 | 24,00 | 25,10 | 23,80 | 24,40 | 1,67% | - |
| 05.12.2023 | 24,60 | 24,90 | 24,00 | 24,00 | -2,44% | - |