11,440€
-0,61%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 11,55 | 11,78 | 11,36 | 11,43 | -0,70% | 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 |
| 27.09.2024 | 12,31 | 12,57 | 12,31 | 12,57 | 1,37% | 512,00 |
| 26.09.2024 | 12,53 | 12,53 | 12,40 | 12,40 | -0,96% | 1.249,00 |
| 25.09.2024 | 12,59 | 12,72 | 12,51 | 12,52 | -1,42% | - |
| 24.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,68% | 150,00 |
| 23.09.2024 | 12,62 | 12,66 | 12,49 | 12,49 | -3,55% | 605,00 |
| 20.09.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,15% | 30,00 |
| 19.09.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,00% | 161,00 |
| 18.09.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -2,85% | 1.013,00 |
| 17.09.2024 | 13,25 | 13,31 | 13,25 | 13,31 | 0,83% | 102,00 |
| 16.09.2024 | 13,46 | 13,46 | 13,20 | 13,20 | 0,15% | 9,00 |
| 13.09.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 2,73% | 43,00 |
| 12.09.2024 | 12,77 | 12,83 | 12,77 | 12,83 | 3,05% | 349,00 |
| 11.09.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,11% | 162,00 |
| 10.09.2024 | 12,44 | 12,59 | 12,44 | 12,59 | 3,96% | 3.080,00 |
| 09.09.2024 | 12,32 | 12,32 | 12,07 | 12,11 | -0,25% | 182,00 |
| 06.09.2024 | 12,08 | 12,14 | 12,08 | 12,14 | -0,57% | 94,00 |
| 05.09.2024 | 12,26 | 12,30 | 12,21 | 12,21 | 0,49% | 155,00 |
| 04.09.2024 | 12,29 | 12,34 | 12,15 | 12,15 | -2,17% | 1.815,00 |
| 03.09.2024 | 12,14 | 12,42 | 12,14 | 12,42 | 0,00% | 24,00 |
| 02.09.2024 | 12,35 | 12,42 | 12,09 | 12,42 | 1,14% | 56,00 |
| 30.08.2024 | 12,20 | 12,31 | 12,14 | 12,28 | 0,86% | - |
| 29.08.2024 | 12,06 | 12,27 | 12,06 | 12,18 | 0,62% | - |
| 28.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,39% | 17,00 |
| 27.08.2024 | 12,33 | 12,33 | 12,18 | 12,27 | -0,37% | 255,00 |
| 26.08.2024 | 12,19 | 12,42 | 12,19 | 12,32 | 0,70% | - |
| 23.08.2024 | 12,17 | 12,23 | 12,17 | 12,23 | 1,92% | 314,00 |
| 22.08.2024 | 12,21 | 12,21 | 12,00 | 12,00 | -1,40% | 125,00 |
| 21.08.2024 | 12,30 | 12,32 | 12,03 | 12,17 | -1,14% | - |
| 20.08.2024 | 12,35 | 12,37 | 12,13 | 12,31 | -0,73% | - |
| 19.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,24% | 229,00 |
| 16.08.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,08% | 120,00 |
| 15.08.2024 | 12,51 | 12,56 | 12,38 | 12,38 | 0,16% | 13,00 |
| 14.08.2024 | 12,46 | 12,48 | 12,31 | 12,36 | -0,16% | - |
| 13.08.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -3,13% | 429,00 |
| 12.08.2024 | 12,75 | 12,78 | 12,74 | 12,78 | 1,19% | 185,00 |
| 09.08.2024 | 12,80 | 12,84 | 12,46 | 12,63 | -2,09% | - |
| 08.08.2024 | 12,45 | 12,90 | 12,45 | 12,90 | 1,49% | 582,00 |
| 07.08.2024 | 12,96 | 13,03 | 12,66 | 12,71 | -1,40% | 141,00 |
| 06.08.2024 | 12,76 | 12,89 | 12,70 | 12,89 | 3,37% | 182,00 |
| 05.08.2024 | 12,52 | 12,52 | 12,47 | 12,47 | -5,89% | 166,00 |
| 02.08.2024 | 13,15 | 13,25 | 13,03 | 13,25 | -1,34% | 72,00 |
| 01.08.2024 | 13,86 | 13,86 | 13,36 | 13,43 | -2,89% | 448,00 |
| 31.07.2024 | 13,87 | 13,90 | 13,83 | 13,83 | 0,44% | 480,00 |
| 30.07.2024 | 13,77 | 13,77 | 13,77 | 13,77 | 0,47% | 246,00 |
| 29.07.2024 | 13,85 | 13,94 | 13,68 | 13,71 | -0,65% | - |
| 26.07.2024 | 13,72 | 13,85 | 13,58 | 13,80 | 0,80% | - |
| 25.07.2024 | 13,67 | 13,83 | 13,58 | 13,69 | -0,76% | - |
| 24.07.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -1,50% | 1,00 |
| 23.07.2024 | 13,89 | 14,00 | 13,89 | 14,00 | 2,56% | 105,00 |
| 22.07.2024 | 13,63 | 13,65 | 13,43 | 13,65 | -3,53% | 2.195,00 |
| 19.07.2024 | 13,89 | 14,15 | 13,89 | 14,15 | 3,74% | 500,00 |
| 18.07.2024 | 13,78 | 13,78 | 13,64 | 13,64 | -1,73% | 112,00 |
| 17.07.2024 | 13,65 | 13,88 | 13,65 | 13,88 | -0,22% | 100,00 |
| 16.07.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 2,43% | 13,00 |
| 15.07.2024 | 13,53 | 13,58 | 13,37 | 13,58 | 0,74% | 655,00 |
| 12.07.2024 | 13,36 | 13,65 | 13,36 | 13,48 | 0,45% | 323,00 |
| 11.07.2024 | 13,17 | 13,42 | 13,17 | 13,42 | 4,60% | 425,00 |
| 10.07.2024 | 12,50 | 12,83 | 12,50 | 12,83 | 2,31% | 426,00 |
| 09.07.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,87% | 1,00 |
| 08.07.2024 | 12,62 | 12,65 | 12,38 | 12,65 | 1,69% | 181,00 |
| 05.07.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -0,24% | 100,00 |
| 04.07.2024 | 12,50 | 12,53 | 12,47 | 12,47 | -1,42% | - |
| 03.07.2024 | 12,69 | 12,69 | 12,65 | 12,65 | 1,77% | 230,00 |
| 02.07.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -1,66% | 1,00 |
| 01.07.2024 | 12,87 | 12,87 | 12,59 | 12,64 | -1,13% | 66,00 |
| 28.06.2024 | 12,63 | 12,81 | 12,57 | 12,79 | 1,23% | - |