9,370$
4,11%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 9,03 | 9,44 | 9,02 | 9,37 | 4,11% | 666.898,00 |
| 17.09.2025 | 9,00 | 9,19 | 8,92 | 9,00 | 0,67% | 583.019,00 |
| 16.09.2025 | 8,90 | 8,98 | 8,81 | 8,94 | 0,79% | 431.478,00 |
| 15.09.2025 | 8,87 | 8,89 | 8,78 | 8,87 | 0,11% | 348.041,00 |
| 12.09.2025 | 8,90 | 8,97 | 8,81 | 8,86 | -0,51% | 382.989,00 |
| 11.09.2025 | 8,85 | 8,93 | 8,77 | 8,91 | 0,39% | 804.676,00 |
| 10.09.2025 | 8,90 | 8,93 | 8,79 | 8,87 | -0,34% | 291.960,00 |
| 09.09.2025 | 9,01 | 9,01 | 8,85 | 8,90 | -1,22% | 367.776,00 |
| 08.09.2025 | 9,01 | 9,07 | 8,89 | 9,01 | 0,33% | 323.474,00 |
| 05.09.2025 | 9,10 | 9,19 | 8,96 | 8,98 | -0,55% | 410.542,00 |
| 04.09.2025 | 8,98 | 9,03 | 8,88 | 9,03 | 0,56% | 276.796,00 |
| 03.09.2025 | 8,90 | 9,02 | 8,89 | 8,98 | 0,45% | 344.166,00 |
| 02.09.2025 | 9,15 | 9,16 | 8,92 | 8,94 | -2,83% | 478.243,00 |
| 29.08.2025 | 9,20 | 9,27 | 9,17 | 9,20 | 0,00% | 352.366,00 |
| 28.08.2025 | 9,15 | 9,20 | 9,05 | 9,20 | 0,66% | 230.250,00 |
| 27.08.2025 | 9,07 | 9,17 | 9,04 | 9,14 | 0,55% | 290.209,00 |
| 26.08.2025 | 9,09 | 9,14 | 9,02 | 9,09 | 0,33% | 186.945,00 |
| 25.08.2025 | 9,04 | 9,11 | 8,99 | 9,06 | -0,88% | 328.984,00 |
| 22.08.2025 | 8,97 | 9,24 | 8,95 | 9,14 | 2,58% | 366.091,00 |
| 21.08.2025 | 8,88 | 8,98 | 8,82 | 8,91 | -0,11% | 257.463,00 |
| 20.08.2025 | 8,92 | 9,08 | 8,89 | 8,92 | -0,56% | 322.552,00 |
| 19.08.2025 | 8,91 | 9,07 | 8,90 | 8,97 | 1,47% | 333.934,00 |
| 18.08.2025 | 8,90 | 8,96 | 8,81 | 8,84 | -0,45% | 400.391,00 |
| 15.08.2025 | 8,89 | 8,96 | 8,69 | 8,88 | 0,45% | 363.153,00 |
| 14.08.2025 | 8,96 | 8,99 | 8,80 | 8,84 | -1,56% | 332.613,00 |
| 13.08.2025 | 8,88 | 9,02 | 8,83 | 8,98 | 1,24% | 366.256,00 |
| 12.08.2025 | 8,69 | 8,97 | 8,57 | 8,87 | 2,42% | 510.935,00 |
| 11.08.2025 | 8,70 | 8,88 | 8,62 | 8,66 | -0,35% | 620.453,00 |
| 08.08.2025 | 8,95 | 9,03 | 8,47 | 8,69 | -4,92% | 1.574.297,00 |
| 07.08.2025 | 9,17 | 9,27 | 9,05 | 9,14 | 0,33% | 468.487,00 |
| 06.08.2025 | 9,25 | 9,29 | 9,11 | 9,11 | -1,30% | 270.184,00 |
| 05.08.2025 | 9,15 | 9,29 | 9,08 | 9,23 | 1,10% | 442.641,00 |
| 04.08.2025 | 9,14 | 9,25 | 9,13 | 9,13 | 0,27% | 428.335,00 |
| 01.08.2025 | 9,25 | 9,31 | 8,97 | 9,11 | -1,03% | 646.960,00 |
| 31.07.2025 | 9,33 | 9,41 | 9,17 | 9,20 | -2,02% | 605.963,00 |
| 30.07.2025 | 9,59 | 9,69 | 9,32 | 9,39 | -2,09% | 731.674,00 |
| 29.07.2025 | 9,51 | 9,64 | 9,42 | 9,59 | 0,95% | 638.225,00 |
| 28.07.2025 | 9,76 | 9,95 | 9,41 | 9,50 | -2,36% | 1.191.132,00 |
| 25.07.2025 | 10,78 | 10,80 | 9,53 | 9,73 | -9,66% | 1.610.728,00 |
| 24.07.2025 | 10,75 | 10,82 | 10,71 | 10,77 | -0,28% | 275.269,00 |
| 23.07.2025 | 10,62 | 10,80 | 10,56 | 10,80 | 2,27% | 287.419,00 |
| 22.07.2025 | 10,31 | 10,58 | 10,27 | 10,56 | 2,42% | 299.080,00 |
| 21.07.2025 | 10,33 | 10,51 | 10,30 | 10,31 | 0,00% | 257.391,00 |
| 18.07.2025 | 10,33 | 10,35 | 10,22 | 10,31 | 0,49% | 249.474,00 |
| 17.07.2025 | 10,28 | 10,43 | 10,25 | 10,26 | -0,39% | 292.248,00 |
| 16.07.2025 | 10,26 | 10,33 | 10,12 | 10,30 | 0,78% | 284.590,00 |
| 15.07.2025 | 10,58 | 10,63 | 10,21 | 10,22 | -3,40% | 261.594,00 |
| 14.07.2025 | 10,62 | 10,78 | 10,51 | 10,58 | -0,75% | 295.760,00 |
| 11.07.2025 | 10,57 | 10,70 | 10,45 | 10,66 | 0,85% | 281.290,00 |
| 10.07.2025 | 10,40 | 10,63 | 10,40 | 10,57 | 0,96% | 313.976,00 |
| 09.07.2025 | 10,48 | 10,50 | 10,36 | 10,47 | 0,67% | 220.896,00 |
| 08.07.2025 | 10,38 | 10,56 | 10,34 | 10,40 | 0,19% | 431.628,00 |
| 07.07.2025 | 10,65 | 10,66 | 10,38 | 10,38 | -2,81% | 331.366,00 |
| 03.07.2025 | 10,67 | 10,75 | 10,61 | 10,68 | 0,38% | 185.944,00 |
| 02.07.2025 | 10,35 | 10,69 | 10,30 | 10,64 | 2,90% | 455.411,00 |
| 01.07.2025 | 10,13 | 10,52 | 10,13 | 10,34 | 1,67% | 228.373,00 |
| 30.06.2025 | 10,26 | 10,26 | 10,03 | 10,17 | -0,88% | 308.116,00 |
| 27.06.2025 | 10,35 | 10,43 | 10,15 | 10,26 | -0,39% | 1.073.468,00 |
| 26.06.2025 | 10,13 | 10,32 | 10,12 | 10,30 | 1,68% | 285.527,00 |
| 25.06.2025 | 10,22 | 10,30 | 10,08 | 10,13 | -2,41% | 416.171,00 |
| 24.06.2025 | 10,47 | 10,54 | 10,35 | 10,38 | -0,76% | 267.037,00 |
| 23.06.2025 | 10,16 | 10,55 | 10,09 | 10,46 | 2,85% | 405.270,00 |
| 20.06.2025 | 10,15 | 10,25 | 10,05 | 10,17 | 0,79% | 327.677,00 |
| 18.06.2025 | 9,96 | 10,23 | 9,94 | 10,09 | 1,31% | 373.473,00 |
| 17.06.2025 | 10,06 | 10,13 | 9,93 | 9,96 | -1,87% | 272.498,00 |
| 16.06.2025 | 10,14 | 10,23 | 10,10 | 10,15 | 0,30% | 230.735,00 |
| 13.06.2025 | 10,13 | 10,17 | 10,03 | 10,12 | -0,98% | 208.683,00 |
| 12.06.2025 | 10,13 | 10,28 | 10,01 | 10,22 | 0,89% | 244.188,00 |
| 11.06.2025 | 10,28 | 10,34 | 10,12 | 10,13 | -1,46% | 243.510,00 |
| 10.06.2025 | 10,13 | 10,34 | 10,08 | 10,28 | 2,70% | 330.748,00 |
| 09.06.2025 | 9,87 | 10,07 | 9,81 | 10,01 | 2,25% | 250.377,00 |
| 06.06.2025 | 9,74 | 9,87 | 9,72 | 9,79 | 1,45% | 203.012,00 |
| 05.06.2025 | 9,80 | 9,80 | 9,62 | 9,65 | -1,53% | 274.431,00 |
| 04.06.2025 | 9,84 | 9,92 | 9,77 | 9,80 | -0,51% | 279.873,00 |
| 03.06.2025 | 9,83 | 9,94 | 9,70 | 9,85 | -0,20% | 248.082,00 |
| 02.06.2025 | 9,88 | 9,91 | 9,76 | 9,87 | -0,10% | 201.631,00 |
| 30.05.2025 | 9,83 | 9,94 | 9,81 | 9,88 | 0,20% | 187.909,00 |
| 29.05.2025 | 9,75 | 9,90 | 9,74 | 9,86 | 1,23% | 212.371,00 |
| 28.05.2025 | 9,92 | 9,95 | 9,68 | 9,74 | -1,81% | 301.885,00 |
| 27.05.2025 | 9,60 | 9,95 | 9,58 | 9,92 | 3,44% | 363.035,00 |
| 23.05.2025 | 9,42 | 9,65 | 9,38 | 9,59 | 0,95% | 300.918,00 |
| 22.05.2025 | 9,46 | 9,55 | 9,40 | 9,50 | 0,42% | 341.833,00 |
| 21.05.2025 | 9,58 | 9,59 | 9,40 | 9,46 | -2,27% | 391.913,00 |
| 20.05.2025 | 9,69 | 9,78 | 9,65 | 9,68 | -0,62% | 253.269,00 |
| 19.05.2025 | 9,70 | 9,86 | 9,62 | 9,74 | -0,61% | 273.153,00 |
| 16.05.2025 | 9,74 | 9,84 | 9,64 | 9,80 | 0,31% | 274.123,00 |
| 15.05.2025 | 9,52 | 9,79 | 9,51 | 9,77 | 2,52% | 240.546,00 |
| 14.05.2025 | 9,84 | 9,86 | 9,51 | 9,53 | -3,83% | 362.990,00 |
| 13.05.2025 | 9,85 | 10,21 | 9,66 | 9,91 | 2,69% | 449.788,00 |
| 12.05.2025 | 9,75 | 9,85 | 9,62 | 9,65 | 0,31% | 357.339,00 |
| 09.05.2025 | 9,32 | 9,66 | 9,32 | 9,62 | 2,78% | 361.068,00 |
| 08.05.2025 | 9,36 | 9,42 | 9,17 | 9,36 | 0,97% | 390.531,00 |
| 07.05.2025 | 9,43 | 9,58 | 9,24 | 9,27 | -1,17% | 427.519,00 |
| 06.05.2025 | 9,62 | 9,69 | 9,37 | 9,38 | -2,70% | 363.490,00 |
| 05.05.2025 | 9,79 | 9,83 | 9,64 | 9,64 | -2,38% | 293.971,00 |
| 02.05.2025 | 9,92 | 10,00 | 9,86 | 9,88 | 0,25% | 192.663,00 |
| 01.05.2025 | 9,92 | 9,96 | 9,80 | 9,85 | -0,81% | 256.732,00 |
| 30.04.2025 | 9,92 | 10,00 | 9,75 | 9,93 | -0,30% | 267.688,00 |
| 29.04.2025 | 9,93 | 10,05 | 9,85 | 9,96 | 0,10% | 251.506,00 |
| 28.04.2025 | 9,85 | 9,97 | 9,79 | 9,95 | 1,43% | 268.805,00 |