8,970$
-0,44%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,03 | 9,05 | 8,93 | 8,97 | -0,44% | 542.289,00 |
| 11.12.2025 | 9,10 | 9,13 | 9,00 | 9,01 | -0,55% | 540.771,00 |
| 10.12.2025 | 9,14 | 9,14 | 9,02 | 9,06 | -0,55% | 649.006,00 |
| 09.12.2025 | 9,12 | 9,20 | 9,08 | 9,11 | -0,11% | 466.725,00 |
| 08.12.2025 | 9,16 | 9,21 | 9,05 | 9,12 | -0,11% | 373.380,00 |
| 05.12.2025 | 9,27 | 9,28 | 9,11 | 9,13 | -0,98% | 319.602,00 |
| 04.12.2025 | 9,21 | 9,27 | 9,16 | 9,22 | 0,00% | 359.026,00 |
| 03.12.2025 | 9,17 | 9,25 | 9,12 | 9,22 | 0,66% | 331.560,00 |
| 02.12.2025 | 9,25 | 9,25 | 9,11 | 9,16 | -0,43% | 464.939,00 |
| 01.12.2025 | 9,22 | 9,25 | 9,18 | 9,20 | -1,18% | 351.664,00 |
| 28.11.2025 | 9,28 | 9,33 | 9,21 | 9,31 | 0,11% | 278.919,00 |
| 26.11.2025 | 9,20 | 9,35 | 9,18 | 9,30 | 1,20% | 395.995,00 |
| 25.11.2025 | 9,16 | 9,33 | 9,16 | 9,19 | 0,99% | 341.518,00 |
| 24.11.2025 | 9,18 | 9,22 | 9,08 | 9,10 | 1,85% | 288.989,00 |
| 20.11.2025 | 9,19 | 9,19 | 8,92 | 8,94 | -0,94% | 396.611,00 |
| 19.11.2025 | 9,35 | 9,37 | 9,00 | 9,02 | -3,84% | 426.313,00 |
| 18.11.2025 | 9,39 | 9,44 | 9,29 | 9,38 | 0,00% | 297.775,00 |
| 17.11.2025 | 9,56 | 9,61 | 9,36 | 9,38 | -3,47% | 291.440,00 |
| 13.11.2025 | 9,85 | 9,94 | 9,50 | 9,72 | -1,75% | 807.858,00 |
| 12.11.2025 | 10,00 | 10,07 | 9,86 | 9,89 | -0,95% | 461.573,00 |
| 11.11.2025 | 9,81 | 10,04 | 9,79 | 9,99 | 1,68% | 606.883,00 |
| 10.11.2025 | 9,43 | 9,84 | 9,40 | 9,82 | 4,58% | 660.743,00 |
| 07.11.2025 | 9,33 | 9,43 | 9,27 | 9,39 | 0,64% | 388.653,00 |
| 06.11.2025 | 9,23 | 9,50 | 9,13 | 9,33 | 1,03% | 559.072,00 |
| 05.11.2025 | 9,16 | 9,27 | 9,03 | 9,24 | 1,37% | 333.133,00 |
| 04.11.2025 | 9,13 | 9,13 | 9,01 | 9,11 | -0,55% | 437.066,00 |
| 03.11.2025 | 9,03 | 9,16 | 8,93 | 9,16 | 0,94% | 348.973,00 |
| 31.10.2025 | 9,01 | 9,11 | 8,82 | 9,08 | 1,17% | 371.816,00 |
| 30.10.2025 | 9,09 | 9,13 | 8,96 | 8,97 | -1,54% | 279.011,00 |
| 29.10.2025 | 9,24 | 9,27 | 9,08 | 9,11 | -1,19% | 469.638,00 |
| 28.10.2025 | 9,19 | 9,32 | 9,11 | 9,22 | 0,33% | 324.844,00 |
| 27.10.2025 | 9,13 | 9,25 | 9,05 | 9,19 | 0,33% | 351.285,00 |
| 24.10.2025 | 9,04 | 9,20 | 9,00 | 9,16 | 1,66% | 305.129,00 |
| 23.10.2025 | 9,03 | 9,06 | 8,96 | 9,01 | -0,33% | 275.308,00 |
| 22.10.2025 | 8,90 | 9,07 | 8,84 | 9,04 | 1,35% | 412.676,00 |
| 21.10.2025 | 9,03 | 9,08 | 8,90 | 8,92 | -1,76% | 310.439,00 |
| 20.10.2025 | 9,09 | 9,17 | 9,01 | 9,08 | 0,33% | 311.247,00 |
| 17.10.2025 | 9,11 | 9,17 | 9,04 | 9,05 | -1,31% | 274.036,00 |
| 16.10.2025 | 9,28 | 9,35 | 9,12 | 9,17 | -1,29% | 251.317,00 |
| 15.10.2025 | 9,22 | 9,40 | 9,22 | 9,29 | 0,32% | 336.342,00 |
| 14.10.2025 | 9,22 | 9,30 | 9,06 | 9,26 | -0,11% | 351.954,00 |
| 13.10.2025 | 9,15 | 9,28 | 9,02 | 9,27 | 2,89% | 563.278,00 |
| 10.10.2025 | 9,12 | 9,16 | 8,92 | 9,01 | -1,21% | 568.269,00 |
| 09.10.2025 | 9,13 | 9,19 | 9,04 | 9,12 | -0,33% | 257.461,00 |
| 08.10.2025 | 9,12 | 9,19 | 9,08 | 9,15 | 0,33% | 232.965,00 |
| 07.10.2025 | 9,13 | 9,23 | 9,06 | 9,12 | -0,22% | 311.295,00 |
| 06.10.2025 | 9,23 | 9,23 | 9,10 | 9,14 | -1,19% | 358.317,00 |
| 02.10.2025 | 9,33 | 9,35 | 9,03 | 9,25 | -0,86% | 738.772,00 |
| 01.10.2025 | 9,15 | 9,34 | 9,11 | 9,33 | 1,74% | 494.533,00 |
| 30.09.2025 | 9,10 | 9,21 | 9,08 | 9,17 | 0,22% | 274.791,00 |
| 29.09.2025 | 9,14 | 9,19 | 9,06 | 9,15 | 0,33% | 292.014,00 |
| 26.09.2025 | 9,14 | 9,26 | 9,09 | 9,12 | -0,22% | 292.866,00 |
| 25.09.2025 | 9,28 | 9,34 | 9,12 | 9,14 | -2,14% | 335.822,00 |
| 24.09.2025 | 9,27 | 9,42 | 9,19 | 9,34 | 0,21% | 424.194,00 |
| 23.09.2025 | 9,18 | 9,41 | 9,18 | 9,32 | 1,41% | 285.735,00 |
| 22.09.2025 | 9,16 | 9,29 | 9,03 | 9,19 | -0,86% | 452.087,00 |
| 19.09.2025 | 9,37 | 9,39 | 9,22 | 9,27 | -1,07% | 665.369,00 |
| 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 |