11,550$
0,96%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,39 | 11,60 | 11,37 | 11,55 | 0,96% | 509.590,00 |
| 13.10.2025 | 11,35 | 11,46 | 11,26 | 11,44 | 1,15% | 427.440,00 |
| 10.10.2025 | 11,46 | 11,52 | 11,30 | 11,31 | -0,79% | 532.269,00 |
| 09.10.2025 | 11,50 | 11,61 | 11,32 | 11,40 | -0,61% | 566.817,00 |
| 08.10.2025 | 11,45 | 11,50 | 11,31 | 11,47 | 0,17% | 574.767,00 |
| 07.10.2025 | 11,85 | 11,85 | 11,41 | 11,45 | -3,29% | 732.539,00 |
| 06.10.2025 | 12,15 | 12,17 | 11,82 | 11,84 | -2,95% | 679.708,00 |
| 02.10.2025 | 12,25 | 12,26 | 12,11 | 12,20 | -0,65% | 438.573,00 |
| 01.10.2025 | 12,30 | 12,37 | 12,16 | 12,28 | -0,32% | 414.104,00 |
| 30.09.2025 | 12,22 | 12,33 | 12,19 | 12,32 | 0,90% | 492.241,00 |
| 29.09.2025 | 12,40 | 12,41 | 12,18 | 12,21 | -0,81% | 520.506,00 |
| 26.09.2025 | 12,43 | 12,53 | 12,25 | 12,31 | -0,97% | 1.426.832,00 |
| 25.09.2025 | 12,66 | 12,71 | 12,37 | 12,43 | -1,89% | 478.197,00 |
| 24.09.2025 | 12,80 | 12,80 | 12,66 | 12,67 | -1,09% | 406.276,00 |
| 23.09.2025 | 12,78 | 12,85 | 12,75 | 12,81 | 0,16% | 278.270,00 |
| 22.09.2025 | 12,83 | 12,83 | 12,71 | 12,79 | -0,70% | 334.108,00 |
| 19.09.2025 | 13,05 | 13,07 | 12,86 | 12,88 | -1,15% | 735.474,00 |
| 18.09.2025 | 12,95 | 13,07 | 12,90 | 13,03 | 0,62% | 344.958,00 |
| 17.09.2025 | 12,91 | 13,16 | 12,91 | 12,95 | 0,39% | 376.658,00 |
| 16.09.2025 | 12,99 | 13,05 | 12,86 | 12,90 | -0,85% | 325.530,00 |
| 15.09.2025 | 13,11 | 13,16 | 12,98 | 13,01 | -0,31% | 314.055,00 |
| 12.09.2025 | 13,09 | 13,12 | 13,01 | 13,05 | -0,31% | 335.001,00 |
| 11.09.2025 | 12,85 | 13,13 | 12,83 | 13,09 | 1,88% | 321.368,00 |
| 10.09.2025 | 12,96 | 12,99 | 12,81 | 12,85 | -1,15% | 534.586,00 |
| 09.09.2025 | 13,11 | 13,11 | 12,98 | 13,00 | -0,69% | 398.631,00 |
| 08.09.2025 | 13,20 | 13,22 | 12,98 | 13,09 | -0,98% | 509.203,00 |
| 05.09.2025 | 13,31 | 13,37 | 13,18 | 13,22 | -0,23% | 396.512,00 |
| 04.09.2025 | 13,17 | 13,25 | 13,04 | 13,25 | 1,38% | 590.772,00 |
| 03.09.2025 | 13,30 | 13,43 | 13,00 | 13,07 | -1,88% | 1.730.323,00 |
| 02.09.2025 | 13,37 | 13,47 | 13,30 | 13,32 | -0,97% | 313.158,00 |
| 29.08.2025 | 13,31 | 13,46 | 13,24 | 13,45 | 1,13% | 274.046,00 |
| 28.08.2025 | 13,33 | 13,34 | 13,18 | 13,30 | 0,23% | 229.393,00 |
| 27.08.2025 | 13,19 | 13,43 | 13,19 | 13,27 | 0,30% | 453.943,00 |
| 26.08.2025 | 13,19 | 13,26 | 13,16 | 13,23 | 0,30% | 262.034,00 |
| 25.08.2025 | 13,32 | 13,34 | 13,18 | 13,19 | -0,98% | 292.461,00 |
| 22.08.2025 | 13,12 | 13,46 | 13,12 | 13,32 | 1,68% | 519.777,00 |
| 21.08.2025 | 13,15 | 13,16 | 13,02 | 13,10 | 0,15% | 303.420,00 |
| 20.08.2025 | 13,14 | 13,23 | 13,03 | 13,08 | -1,21% | 333.155,00 |
| 19.08.2025 | 13,15 | 13,30 | 13,06 | 13,24 | 1,22% | 318.323,00 |
| 18.08.2025 | 13,15 | 13,29 | 13,05 | 13,08 | -0,53% | 362.946,00 |
| 15.08.2025 | 13,12 | 13,16 | 13,02 | 13,15 | 0,46% | 301.840,00 |
| 14.08.2025 | 13,30 | 13,35 | 13,07 | 13,09 | -2,17% | 283.207,00 |
| 13.08.2025 | 13,37 | 13,42 | 13,29 | 13,38 | 0,00% | 239.250,00 |
| 12.08.2025 | 13,14 | 13,39 | 13,12 | 13,38 | 2,41% | 326.311,00 |
| 11.08.2025 | 13,10 | 13,14 | 13,01 | 13,07 | -0,11% | 340.341,00 |
| 08.08.2025 | 13,06 | 13,15 | 12,98 | 13,08 | 0,38% | 321.450,00 |
| 07.08.2025 | 13,05 | 13,12 | 12,81 | 13,03 | -0,23% | 322.162,00 |
| 06.08.2025 | 13,18 | 13,21 | 13,04 | 13,06 | -1,28% | 305.452,00 |
| 05.08.2025 | 13,25 | 13,28 | 13,15 | 13,23 | -0,08% | 260.422,00 |
| 04.08.2025 | 13,06 | 13,24 | 13,05 | 13,24 | 1,85% | 233.430,00 |
| 01.08.2025 | 13,15 | 13,22 | 12,91 | 13,00 | -1,03% | 365.940,00 |
| 31.07.2025 | 13,27 | 13,36 | 13,08 | 13,14 | -1,31% | 415.571,00 |
| 30.07.2025 | 13,68 | 13,69 | 13,23 | 13,31 | -2,63% | 335.553,00 |
| 29.07.2025 | 13,41 | 13,68 | 13,34 | 13,67 | 2,40% | 392.621,00 |
| 28.07.2025 | 13,57 | 13,65 | 13,31 | 13,35 | -1,84% | 395.554,00 |
| 25.07.2025 | 13,70 | 13,73 | 13,53 | 13,60 | -0,37% | 281.977,00 |
| 24.07.2025 | 13,76 | 13,78 | 13,64 | 13,65 | -0,94% | 296.662,00 |
| 23.07.2025 | 13,82 | 13,84 | 13,70 | 13,78 | -0,22% | 281.803,00 |
| 22.07.2025 | 13,69 | 13,88 | 13,68 | 13,81 | 0,88% | 409.821,00 |
| 21.07.2025 | 13,64 | 13,72 | 13,58 | 13,69 | 0,29% | 530.402,00 |
| 18.07.2025 | 13,80 | 13,84 | 13,63 | 13,65 | -0,73% | 602.986,00 |
| 17.07.2025 | 13,78 | 13,88 | 13,73 | 13,75 | -0,29% | 447.299,00 |
| 16.07.2025 | 13,80 | 13,91 | 13,68 | 13,79 | 0,29% | 584.935,00 |
| 15.07.2025 | 14,13 | 14,17 | 13,72 | 13,75 | -2,69% | 551.158,00 |
| 14.07.2025 | 14,00 | 14,18 | 14,00 | 14,13 | 0,93% | 442.095,00 |
| 11.07.2025 | 14,02 | 14,09 | 13,93 | 14,00 | -0,64% | 465.232,00 |
| 10.07.2025 | 14,15 | 14,30 | 14,05 | 14,09 | -0,63% | 377.146,00 |
| 09.07.2025 | 14,22 | 14,27 | 14,16 | 14,18 | -0,21% | 251.789,00 |
| 08.07.2025 | 14,27 | 14,33 | 14,17 | 14,21 | -0,56% | 354.914,00 |
| 07.07.2025 | 14,59 | 14,65 | 14,29 | 14,29 | -2,26% | 381.227,00 |
| 03.07.2025 | 14,60 | 14,64 | 14,50 | 14,62 | 0,27% | 160.376,00 |
| 02.07.2025 | 14,47 | 14,59 | 14,36 | 14,58 | 0,66% | 330.818,00 |
| 01.07.2025 | 14,33 | 14,61 | 14,28 | 14,49 | 1,08% | 307.685,00 |
| 30.06.2025 | 14,26 | 14,35 | 14,09 | 14,33 | 0,42% | 398.503,00 |
| 27.06.2025 | 14,30 | 14,36 | 14,13 | 14,27 | 0,14% | 724.001,00 |
| 26.06.2025 | 14,05 | 14,27 | 14,02 | 14,25 | 1,50% | 441.284,00 |
| 25.06.2025 | 14,43 | 14,43 | 14,00 | 14,04 | -2,77% | 366.109,00 |
| 24.06.2025 | 14,62 | 14,62 | 14,42 | 14,44 | -0,89% | 260.278,00 |
| 23.06.2025 | 14,37 | 14,58 | 14,31 | 14,57 | 1,32% | 390.034,00 |
| 20.06.2025 | 14,51 | 14,51 | 14,25 | 14,38 | -0,90% | 1.844.507,00 |
| 18.06.2025 | 14,46 | 14,59 | 14,38 | 14,51 | 0,42% | 469.186,00 |
| 17.06.2025 | 14,46 | 14,55 | 14,37 | 14,45 | -0,41% | 303.348,00 |
| 16.06.2025 | 14,55 | 14,70 | 14,42 | 14,51 | 0,21% | 359.366,00 |
| 13.06.2025 | 14,60 | 14,64 | 14,41 | 14,48 | -1,23% | 281.206,00 |
| 12.06.2025 | 14,75 | 14,78 | 14,61 | 14,66 | -0,48% | 250.351,00 |
| 11.06.2025 | 14,85 | 15,03 | 14,73 | 14,73 | -0,61% | 317.626,00 |
| 10.06.2025 | 14,74 | 14,95 | 14,72 | 14,82 | 0,95% | 351.223,00 |
| 09.06.2025 | 14,46 | 14,71 | 14,42 | 14,68 | 1,52% | 355.225,00 |
| 06.06.2025 | 14,45 | 14,52 | 14,39 | 14,46 | 0,56% | 230.283,00 |
| 05.06.2025 | 14,41 | 14,42 | 14,30 | 14,38 | -0,28% | 241.648,00 |
| 04.06.2025 | 14,51 | 14,55 | 14,37 | 14,42 | -0,55% | 283.039,00 |
| 03.06.2025 | 14,43 | 14,53 | 14,34 | 14,50 | 0,42% | 274.167,00 |
| 02.06.2025 | 14,33 | 14,44 | 14,20 | 14,44 | 0,63% | 286.567,00 |
| 30.05.2025 | 14,31 | 14,40 | 14,20 | 14,35 | 0,42% | 439.214,00 |
| 29.05.2025 | 14,11 | 14,30 | 14,07 | 14,29 | 1,42% | 275.201,00 |
| 28.05.2025 | 14,21 | 14,27 | 14,06 | 14,09 | -0,98% | 358.803,00 |
| 27.05.2025 | 13,94 | 14,26 | 13,87 | 14,23 | 2,74% | 315.880,00 |
| 23.05.2025 | 13,70 | 13,88 | 13,67 | 13,85 | 0,58% | 334.358,00 |
| 22.05.2025 | 13,78 | 13,81 | 13,66 | 13,77 | -0,65% | 337.708,00 |
| 21.05.2025 | 14,00 | 14,05 | 13,79 | 13,86 | -2,46% | 571.659,00 |