13,300$
-2,85%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 13,55 | 13,86 | 12,98 | 13,30 | -2,85% | 403.670,00 |
| 09.04.2025 | 12,87 | 13,86 | 12,67 | 13,69 | 4,03% | 500.337,00 |
| 08.04.2025 | 13,75 | 13,86 | 12,99 | 13,16 | -1,57% | 435.000,00 |
| 07.04.2025 | 13,43 | 13,98 | 12,94 | 13,37 | -4,36% | 599.050,00 |
| 04.04.2025 | 14,40 | 14,48 | 13,93 | 13,98 | -4,77% | 521.885,00 |
| 03.04.2025 | 14,95 | 15,02 | 14,64 | 14,68 | -2,59% | 362.789,00 |
| 02.04.2025 | 15,00 | 15,12 | 14,93 | 15,07 | 0,00% | 217.246,00 |
| 01.04.2025 | 14,94 | 15,07 | 14,82 | 15,07 | 0,67% | 292.457,00 |
| 31.03.2025 | 14,91 | 15,04 | 14,86 | 14,97 | 0,47% | 331.287,00 |
| 28.03.2025 | 14,90 | 14,94 | 14,74 | 14,90 | 0,13% | 258.003,00 |
| 27.03.2025 | 14,80 | 15,04 | 14,80 | 14,88 | -0,27% | 210.196,00 |
| 26.03.2025 | 14,80 | 14,94 | 14,80 | 14,92 | 1,02% | 211.963,00 |
| 25.03.2025 | 14,93 | 14,94 | 14,68 | 14,77 | -0,87% | 280.144,00 |
| 24.03.2025 | 14,84 | 14,94 | 14,80 | 14,90 | 1,15% | 301.564,00 |
| 21.03.2025 | 14,78 | 14,83 | 14,54 | 14,73 | -0,94% | 745.349,00 |
| 20.03.2025 | 14,85 | 14,95 | 14,75 | 14,87 | -0,20% | 375.720,00 |
| 19.03.2025 | 15,04 | 15,04 | 14,77 | 14,90 | -1,06% | 489.509,00 |
| 18.03.2025 | 15,05 | 15,15 | 14,93 | 15,06 | 0,00% | 701.289,00 |
| 17.03.2025 | 14,96 | 15,12 | 14,85 | 15,06 | 1,14% | 464.464,00 |
| 14.03.2025 | 14,86 | 15,03 | 14,78 | 14,89 | 1,02% | 422.924,00 |
| 13.03.2025 | 14,96 | 14,96 | 14,64 | 14,74 | -1,01% | 997.937,00 |
| 12.03.2025 | 15,12 | 15,19 | 14,85 | 14,89 | -0,87% | 963.816,00 |
| 11.03.2025 | 15,45 | 15,55 | 14,99 | 15,02 | -2,21% | 1.048.149,00 |
| 10.03.2025 | 15,80 | 15,91 | 15,33 | 15,36 | -2,66% | 956.712,00 |
| 07.03.2025 | 15,59 | 15,87 | 15,52 | 15,78 | 1,87% | 802.509,00 |
| 06.03.2025 | 15,81 | 15,81 | 15,44 | 15,49 | -2,15% | 782.212,00 |
| 05.03.2025 | 15,85 | 16,00 | 15,58 | 15,83 | 0,13% | 633.041,00 |
| 04.03.2025 | 16,15 | 16,33 | 15,79 | 15,81 | -1,19% | 1.119.882,00 |
| 03.03.2025 | 16,20 | 16,40 | 15,99 | 16,00 | -1,36% | 1.095.874,00 |
| 28.02.2025 | 16,16 | 16,34 | 16,06 | 16,22 | 0,37% | 511.697,00 |
| 27.02.2025 | 15,94 | 16,24 | 15,94 | 16,16 | 0,62% | 338.889,00 |
| 26.02.2025 | 16,05 | 16,22 | 16,01 | 16,06 | -0,77% | 187.287,00 |
| 25.02.2025 | 15,80 | 16,26 | 15,77 | 16,19 | 2,89% | 347.327,00 |
| 24.02.2025 | 15,84 | 15,87 | 15,64 | 15,73 | 0,06% | 217.246,00 |
| 21.02.2025 | 15,94 | 15,95 | 15,55 | 15,72 | -0,63% | 325.728,00 |
| 20.02.2025 | 15,97 | 16,11 | 15,82 | 15,82 | -1,49% | 306.801,00 |
| 19.02.2025 | 15,80 | 16,09 | 15,64 | 16,06 | 0,12% | 409.815,00 |
| 18.02.2025 | 16,21 | 16,26 | 15,94 | 16,04 | -1,05% | 449.590,00 |
| 14.02.2025 | 16,24 | 16,37 | 16,20 | 16,21 | -0,31% | 160.162,00 |
| 13.02.2025 | 16,21 | 16,31 | 16,08 | 16,26 | 1,12% | 182.517,00 |
| 12.02.2025 | 16,02 | 16,17 | 16,01 | 16,08 | -0,92% | 187.418,00 |
| 11.02.2025 | 16,01 | 16,23 | 16,01 | 16,23 | 0,56% | 155.352,00 |
| 10.02.2025 | 16,21 | 16,21 | 16,04 | 16,14 | -0,55% | 130.078,00 |
| 07.02.2025 | 16,29 | 16,33 | 16,06 | 16,23 | -0,61% | 182.610,00 |
| 06.02.2025 | 16,30 | 16,36 | 16,20 | 16,33 | 0,37% | 113.595,00 |
| 05.02.2025 | 16,23 | 16,29 | 16,13 | 16,27 | 0,87% | 176.053,00 |
| 04.02.2025 | 16,05 | 16,15 | 15,90 | 16,13 | 0,06% | 171.591,00 |
| 03.02.2025 | 15,95 | 16,22 | 15,88 | 16,12 | -0,56% | 223.204,00 |
| 31.01.2025 | 16,17 | 16,29 | 16,06 | 16,21 | 0,50% | 240.511,00 |
| 30.01.2025 | 16,12 | 16,27 | 16,03 | 16,13 | 0,56% | 181.174,00 |
| 29.01.2025 | 16,12 | 16,22 | 15,89 | 16,04 | -0,62% | 172.947,00 |
| 28.01.2025 | 16,35 | 16,52 | 16,11 | 16,14 | -1,71% | 218.031,00 |
| 27.01.2025 | 15,95 | 16,47 | 15,95 | 16,42 | 2,37% | 241.283,00 |
| 24.01.2025 | 16,00 | 16,12 | 15,94 | 16,04 | -0,43% | 159.397,00 |
| 23.01.2025 | 16,08 | 16,17 | 15,94 | 16,11 | -0,06% | 299.400,00 |
| 22.01.2025 | 16,63 | 16,63 | 16,02 | 16,12 | -1,65% | 320.213,00 |
| 21.01.2025 | 16,46 | 16,49 | 16,24 | 16,39 | 0,49% | 240.029,00 |
| 17.01.2025 | 16,45 | 16,47 | 16,30 | 16,31 | -0,49% | 225.762,00 |
| 16.01.2025 | 16,11 | 16,41 | 16,10 | 16,39 | 1,74% | 132.794,00 |
| 15.01.2025 | 16,07 | 16,22 | 16,04 | 16,11 | 1,45% | 185.872,00 |
| 14.01.2025 | 15,92 | 15,97 | 15,74 | 15,88 | -0,13% | 196.211,00 |
| 13.01.2025 | 15,67 | 15,93 | 15,56 | 15,90 | 1,27% | 205.388,00 |
| 10.01.2025 | 15,85 | 15,88 | 15,56 | 15,70 | -2,06% | 213.437,00 |
| 08.01.2025 | 15,86 | 16,05 | 15,82 | 16,03 | 0,12% | 180.834,00 |
| 07.01.2025 | 16,10 | 16,17 | 15,86 | 16,01 | -0,12% | 202.824,00 |
| 06.01.2025 | 16,22 | 16,25 | 16,01 | 16,03 | -1,17% | 205.292,00 |
| 03.01.2025 | 16,25 | 16,26 | 16,12 | 16,22 | 0,43% | 139.162,00 |
| 02.01.2025 | 16,30 | 16,37 | 16,08 | 16,15 | -0,55% | 163.450,00 |
| 31.12.2024 | 16,27 | 16,37 | 16,10 | 16,24 | 0,37% | 244.991,00 |
| 30.12.2024 | 16,00 | 16,19 | 15,87 | 16,18 | 1,06% | 189.626,00 |
| 27.12.2024 | 16,15 | 16,20 | 15,87 | 16,01 | -1,05% | 181.461,00 |
| 26.12.2024 | 15,96 | 16,21 | 15,96 | 16,18 | 0,56% | 136.935,00 |
| 24.12.2024 | 15,94 | 16,09 | 15,90 | 16,09 | 1,00% | 104.975,00 |
| 23.12.2024 | 15,91 | 16,03 | 15,71 | 15,93 | -0,69% | 217.428,00 |
| 20.12.2024 | 15,82 | 16,10 | 15,55 | 16,04 | 0,19% | 1.004.670,00 |
| 19.12.2024 | 16,22 | 16,32 | 16,01 | 16,01 | -0,31% | 364.779,00 |
| 18.12.2024 | 16,71 | 16,83 | 16,06 | 16,06 | -3,66% | 376.457,00 |
| 17.12.2024 | 16,57 | 16,72 | 16,53 | 16,67 | 0,06% | 235.342,00 |
| 16.12.2024 | 16,90 | 16,97 | 16,35 | 16,66 | -1,13% | 446.058,00 |
| 13.12.2024 | 16,95 | 17,01 | 16,78 | 16,85 | -0,47% | 159.000,00 |
| 12.12.2024 | 16,83 | 17,00 | 16,83 | 16,93 | 0,42% | 152.211,00 |
| 11.12.2024 | 17,00 | 17,01 | 16,72 | 16,86 | -0,06% | 251.878,00 |
| 10.12.2024 | 16,80 | 17,02 | 16,70 | 16,87 | 0,54% | 176.006,00 |
| 09.12.2024 | 16,94 | 17,14 | 16,76 | 16,78 | -0,83% | 265.926,00 |
| 06.12.2024 | 17,23 | 17,27 | 16,90 | 16,92 | -1,63% | 194.775,00 |
| 05.12.2024 | 17,47 | 17,47 | 17,17 | 17,20 | -1,38% | 273.380,00 |
| 04.12.2024 | 17,26 | 17,46 | 17,20 | 17,44 | 0,63% | 210.943,00 |
| 03.12.2024 | 17,50 | 17,57 | 17,20 | 17,33 | -1,08% | 200.556,00 |
| 02.12.2024 | 17,60 | 17,60 | 17,37 | 17,52 | -0,51% | 255.634,00 |
| 29.11.2024 | 17,75 | 17,80 | 17,56 | 17,61 | -0,28% | 209.850,00 |
| 27.11.2024 | 17,63 | 17,88 | 17,62 | 17,66 | 0,86% | 242.622,00 |
| 26.11.2024 | 17,30 | 17,59 | 17,30 | 17,51 | 0,75% | 255.290,00 |
| 25.11.2024 | 17,15 | 17,45 | 17,15 | 17,38 | 1,70% | 423.791,00 |
| 22.11.2024 | 17,03 | 17,11 | 16,91 | 17,09 | 1,73% | 273.526,00 |
| 20.11.2024 | 17,01 | 17,01 | 16,54 | 16,80 | -2,15% | 258.527,00 |
| 19.11.2024 | 17,03 | 17,24 | 16,89 | 17,17 | 0,82% | 266.650,00 |
| 18.11.2024 | 16,94 | 17,07 | 16,81 | 17,03 | 1,01% | 220.328,00 |
| 15.11.2024 | 16,86 | 16,95 | 16,71 | 16,86 | 0,42% | 198.032,00 |
| 14.11.2024 | 17,25 | 17,28 | 16,74 | 16,79 | -1,58% | 226.533,00 |
| 13.11.2024 | 17,23 | 17,37 | 17,04 | 17,06 | -0,58% | 240.766,00 |