40,100€
-1,23%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 40,00 | 40,10 | 40,00 | 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% | - |
| 01.06.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 29.05.2026 | 37,20 | 37,40 | 36,60 | 37,20 | -0,27% | - |
| 28.05.2026 | 37,20 | 37,40 | 37,20 | 37,30 | -0,27% | - |
| 27.05.2026 | 37,70 | 37,90 | 37,10 | 37,40 | 0,00% | - |
| 26.05.2026 | 37,70 | 37,70 | 37,40 | 37,40 | 1,91% | - |
| 25.05.2026 | 36,90 | 36,90 | 36,70 | 36,70 | -1,08% | - |
| 22.05.2026 | 37,00 | 37,10 | 36,90 | 37,10 | 1,64% | - |
| 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% | - |