10,615€
-5,56%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,04 | 11,25 | 10,95 | 10,95 | -2,58% | 542,00 |
| 20.02.2025 | 10,96 | 11,36 | 10,95 | 11,24 | 2,55% | 858,00 |
| 19.02.2025 | 11,10 | 11,10 | 10,96 | 10,96 | -1,35% | 350,00 |
| 18.02.2025 | 11,26 | 11,26 | 11,11 | 11,11 | -1,33% | 3.810,00 |
| 17.02.2025 | 11,20 | 11,59 | 11,20 | 11,26 | 1,81% | 1.522,00 |
| 14.02.2025 | 11,26 | 11,26 | 11,06 | 11,06 | -0,81% | 636,00 |
| 13.02.2025 | 10,78 | 11,15 | 10,78 | 11,15 | 0,81% | 101,00 |
| 12.02.2025 | 10,67 | 11,06 | 10,67 | 11,06 | 7,59% | 1.638,00 |
| 11.02.2025 | 10,47 | 10,47 | 10,27 | 10,28 | -1,72% | 767,00 |
| 10.02.2025 | 10,33 | 10,54 | 10,33 | 10,46 | 0,58% | 1.330,00 |
| 07.02.2025 | 10,55 | 10,55 | 10,30 | 10,40 | -0,86% | 762,00 |
| 06.02.2025 | 10,44 | 10,63 | 10,44 | 10,49 | 0,77% | 49,00 |
| 05.02.2025 | 10,61 | 10,61 | 10,41 | 10,41 | -0,57% | 215,00 |
| 04.02.2025 | 10,27 | 10,47 | 10,27 | 10,47 | -0,29% | 533,00 |
| 03.02.2025 | 10,38 | 10,58 | 10,38 | 10,50 | 0,96% | 260,00 |
| 31.01.2025 | 10,43 | 10,45 | 10,40 | 10,40 | 0,00% | 2.524,00 |
| 30.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 15,00 |
| 29.01.2025 | 10,47 | 10,50 | 10,47 | 10,50 | 1,74% | 95,00 |
| 28.01.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,15% | 20,00 |
| 27.01.2025 | 9,97 | 10,34 | 9,91 | 10,34 | 3,35% | - |
| 24.01.2025 | 9,80 | 10,01 | 9,80 | 10,00 | 0,60% | 2.332,00 |
| 23.01.2025 | 10,14 | 10,14 | 9,94 | 9,94 | -1,09% | 287,00 |
| 22.01.2025 | 10,50 | 10,65 | 9,98 | 10,05 | -4,19% | 418,00 |
| 21.01.2025 | 10,40 | 10,52 | 10,40 | 10,49 | 0,00% | 600,00 |
| 20.01.2025 | 10,55 | 10,55 | 10,49 | 10,49 | 0,48% | 325,00 |
| 17.01.2025 | 10,43 | 10,44 | 10,43 | 10,44 | -0,29% | 51,00 |
| 16.01.2025 | 10,25 | 10,47 | 10,25 | 10,47 | 1,16% | 50,00 |
| 15.01.2025 | 10,32 | 10,36 | 10,12 | 10,35 | 2,37% | 203,00 |
| 14.01.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -1,37% | 50,00 |
| 13.01.2025 | 10,07 | 10,26 | 10,07 | 10,25 | 1,18% | 455,00 |
| 10.01.2025 | 10,38 | 10,38 | 10,13 | 10,13 | -1,51% | 162,00 |
| 09.01.2025 | 10,29 | 10,31 | 10,27 | 10,29 | 0,15% | - |
| 08.01.2025 | 10,20 | 10,27 | 10,20 | 10,27 | -0,29% | 19,00 |
| 07.01.2025 | 10,36 | 10,56 | 10,30 | 10,30 | -1,67% | 142,00 |
| 06.01.2025 | 10,55 | 10,66 | 10,43 | 10,48 | -0,71% | - |
| 03.01.2025 | 10,59 | 10,59 | 10,55 | 10,55 | 0,29% | 474,00 |
| 02.01.2025 | 10,58 | 10,60 | 10,44 | 10,52 | 2,53% | 356,00 |
| 30.12.2024 | 10,08 | 10,27 | 10,08 | 10,26 | 0,49% | 140,00 |
| 27.12.2024 | 10,13 | 10,31 | 10,10 | 10,21 | 1,09% | 2.054,00 |
| 23.12.2024 | 10,24 | 10,24 | 10,01 | 10,10 | -0,49% | 671,00 |
| 20.12.2024 | 9,93 | 10,25 | 9,93 | 10,15 | -0,59% | 1.703,00 |
| 19.12.2024 | 10,64 | 10,65 | 10,21 | 10,21 | -2,76% | 807,00 |
| 18.12.2024 | 10,84 | 10,84 | 10,50 | 10,50 | -1,69% | 1.006,00 |
| 17.12.2024 | 10,46 | 10,77 | 10,46 | 10,68 | 1,42% | 1.504,00 |
| 16.12.2024 | 10,77 | 10,77 | 10,53 | 10,53 | -0,66% | 644,00 |
| 13.12.2024 | 10,87 | 10,87 | 10,60 | 10,60 | -2,39% | 545,00 |
| 12.12.2024 | 10,89 | 10,89 | 10,86 | 10,86 | -1,45% | 110,00 |
| 11.12.2024 | 11,00 | 11,07 | 11,00 | 11,02 | 2,61% | 232,00 |
| 10.12.2024 | 10,71 | 10,74 | 10,68 | 10,74 | -1,10% | 323,00 |
| 09.12.2024 | 11,14 | 11,14 | 10,80 | 10,86 | -3,29% | 865,00 |
| 06.12.2024 | 11,25 | 11,25 | 11,23 | 11,23 | 1,08% | 133,00 |
| 05.12.2024 | 11,20 | 11,20 | 11,11 | 11,11 | -3,22% | 248,00 |
| 04.12.2024 | 11,63 | 11,63 | 11,48 | 11,48 | 0,35% | 100,00 |
| 03.12.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,62% | 63,00 |
| 02.12.2024 | 11,56 | 11,56 | 11,32 | 11,37 | -1,30% | 145,00 |
| 29.11.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,44% | 110,00 |
| 28.11.2024 | 11,46 | 11,47 | 11,44 | 11,47 | 2,50% | - |
| 27.11.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -1,76% | 1,00 |
| 26.11.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -1,64% | 1,00 |
| 25.11.2024 | 11,67 | 11,74 | 11,58 | 11,58 | 1,58% | 339,00 |
| 22.11.2024 | 11,47 | 11,47 | 11,40 | 11,40 | 0,53% | 115,00 |
| 21.11.2024 | 11,21 | 11,39 | 11,21 | 11,34 | 0,00% | 241,00 |
| 20.11.2024 | 11,47 | 11,47 | 11,34 | 11,34 | 0,27% | 69,00 |
| 19.11.2024 | 11,31 | 11,31 | 11,20 | 11,31 | 0,98% | 1.041,00 |
| 18.11.2024 | 11,24 | 11,24 | 11,20 | 11,20 | -1,75% | 514,00 |
| 15.11.2024 | 11,43 | 11,45 | 11,40 | 11,40 | -1,21% | 244,00 |
| 14.11.2024 | 11,36 | 11,69 | 11,36 | 11,54 | 0,26% | 736,00 |
| 13.11.2024 | 11,55 | 11,67 | 11,51 | 11,51 | -1,20% | 424,00 |
| 12.11.2024 | 11,62 | 11,69 | 11,62 | 11,65 | -1,27% | 402,00 |
| 11.11.2024 | 11,95 | 11,95 | 11,77 | 11,80 | -2,48% | 750,00 |
| 08.11.2024 | 12,14 | 12,18 | 12,06 | 12,10 | -3,97% | 332,00 |
| 07.11.2024 | 12,90 | 12,90 | 12,46 | 12,60 | -0,55% | 228,00 |
| 06.11.2024 | 12,49 | 12,67 | 12,49 | 12,67 | 2,84% | 684,00 |
| 05.11.2024 | 12,39 | 12,39 | 12,32 | 12,32 | 1,15% | 727,00 |
| 04.11.2024 | 11,84 | 12,25 | 11,84 | 12,18 | 0,33% | 1.679,00 |
| 01.11.2024 | 11,81 | 12,14 | 11,63 | 12,14 | 1,38% | 669,00 |
| 31.10.2024 | 12,26 | 12,33 | 11,97 | 11,98 | -3,35% | - |
| 30.10.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 0,90% | 20,00 |
| 29.10.2024 | 12,47 | 12,47 | 12,28 | 12,28 | -0,12% | 427,00 |
| 28.10.2024 | 12,27 | 12,41 | 12,25 | 12,30 | -0,53% | - |
| 25.10.2024 | 12,41 | 12,41 | 12,36 | 12,36 | 0,73% | 441,00 |
| 24.10.2024 | 12,38 | 12,43 | 12,25 | 12,27 | -0,16% | - |
| 23.10.2024 | 12,46 | 12,46 | 12,29 | 12,29 | 0,24% | 1.451,00 |
| 22.10.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,57% | 1,00 |
| 21.10.2024 | 12,31 | 12,33 | 12,31 | 12,33 | -1,36% | 101,00 |
| 18.10.2024 | 12,67 | 12,67 | 12,50 | 12,50 | 0,12% | 294,00 |
| 17.10.2024 | 12,57 | 12,78 | 12,46 | 12,49 | -0,60% | - |
| 16.10.2024 | 12,24 | 12,56 | 12,24 | 12,56 | 0,64% | 795,00 |
| 15.10.2024 | 12,52 | 12,52 | 12,40 | 12,48 | 0,97% | 169,00 |
| 14.10.2024 | 12,24 | 12,36 | 12,24 | 12,36 | -0,72% | 309,00 |
| 11.10.2024 | 12,21 | 12,45 | 12,21 | 12,45 | 1,22% | 234,00 |
| 10.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,44% | 330,00 |
| 09.10.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,48% | 10,00 |
| 08.10.2024 | 12,45 | 12,50 | 12,33 | 12,42 | -1,04% | - |
| 07.10.2024 | 12,66 | 12,71 | 12,42 | 12,55 | -0,24% | 1.439,00 |
| 04.10.2024 | 12,55 | 12,74 | 12,53 | 12,58 | 0,48% | - |
| 03.10.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,16% | 175,00 |
| 02.10.2024 | 12,30 | 12,54 | 12,30 | 12,54 | 1,29% | 26,00 |
| 01.10.2024 | 12,59 | 12,67 | 12,37 | 12,38 | -0,72% | 592,00 |
| 30.09.2024 | 12,34 | 12,49 | 12,34 | 12,47 | -0,80% | 592,00 |