9,530$
0,90%
Echtzeit-Aktienkurs Gladstone Land Corp
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,44 | 9,62 | 9,38 | 9,53 | 0,90% | 554.324,00 |
| 20.05.2026 | 9,39 | 9,53 | 9,35 | 9,45 | 0,11% | 617.157,00 |
| 19.05.2026 | 9,55 | 9,63 | 9,42 | 9,44 | -2,33% | 474.309,00 |
| 18.05.2026 | 9,40 | 9,69 | 9,39 | 9,66 | 2,71% | 539.883,00 |
| 15.05.2026 | 9,38 | 9,41 | 9,23 | 9,41 | -0,48% | 496.654,00 |
| 14.05.2026 | 9,78 | 9,97 | 9,41 | 9,45 | -0,84% | 708.269,00 |
| 13.05.2026 | 9,39 | 9,54 | 9,23 | 9,53 | 0,85% | 711.006,00 |
| 12.05.2026 | 9,38 | 9,64 | 9,10 | 9,45 | 0,21% | 1.048.327,00 |
| 11.05.2026 | 9,71 | 9,71 | 9,41 | 9,43 | -3,08% | 674.352,00 |
| 08.05.2026 | 9,75 | 9,78 | 9,68 | 9,73 | -0,15% | 431.874,00 |
| 07.05.2026 | 9,78 | 9,82 | 9,68 | 9,75 | -0,46% | 368.277,00 |
| 06.05.2026 | 9,70 | 9,90 | 9,63 | 9,79 | 1,71% | 616.439,00 |
| 05.05.2026 | 9,60 | 9,68 | 9,56 | 9,63 | 0,36% | 553.891,00 |
| 04.05.2026 | 9,70 | 9,90 | 9,58 | 9,59 | -1,94% | 597.123,00 |
| 01.05.2026 | 9,60 | 9,80 | 9,55 | 9,78 | 2,09% | 519.221,00 |
| 30.04.2026 | 9,70 | 9,76 | 9,55 | 9,58 | -1,14% | 749.698,00 |
| 29.04.2026 | 10,02 | 10,02 | 9,62 | 9,69 | -3,68% | 619.729,00 |
| 28.04.2026 | 9,95 | 10,07 | 9,87 | 10,06 | 1,51% | 940.029,00 |
| 27.04.2026 | 9,94 | 10,08 | 9,85 | 9,91 | -0,20% | 648.689,00 |
| 24.04.2026 | 9,93 | 10,03 | 9,88 | 9,93 | -1,00% | 644.696,00 |
| 23.04.2026 | 10,11 | 10,19 | 10,02 | 10,03 | -0,69% | 363.439,00 |
| 22.04.2026 | 10,05 | 10,23 | 10,04 | 10,10 | 1,00% | 448.352,00 |
| 21.04.2026 | 10,27 | 10,28 | 9,98 | 10,00 | -2,49% | 502.597,00 |
| 20.04.2026 | 10,27 | 10,35 | 10,19 | 10,26 | -0,44% | 656.536,00 |
| 17.04.2026 | 10,49 | 10,49 | 10,27 | 10,30 | -0,10% | 448.138,00 |
| 16.04.2026 | 10,39 | 10,45 | 10,29 | 10,31 | -0,87% | 375.483,00 |
| 15.04.2026 | 10,62 | 10,69 | 10,37 | 10,40 | -2,35% | 392.348,00 |
| 14.04.2026 | 10,43 | 10,66 | 10,43 | 10,65 | 2,31% | 783.637,00 |
| 13.04.2026 | 10,31 | 10,45 | 10,24 | 10,41 | 0,19% | 438.560,00 |
| 10.04.2026 | 10,35 | 10,43 | 10,27 | 10,39 | 0,68% | 389.126,00 |
| 09.04.2026 | 10,32 | 10,40 | 10,21 | 10,32 | 0,39% | 438.343,00 |
| 08.04.2026 | 10,57 | 10,58 | 10,23 | 10,28 | -0,96% | 336.165,00 |
| 07.04.2026 | 10,47 | 10,49 | 10,33 | 10,38 | -0,95% | 336.291,00 |
| 06.04.2026 | 10,34 | 10,55 | 10,34 | 10,48 | 1,35% | 432.346,00 |
| 02.04.2026 | 10,23 | 10,40 | 10,12 | 10,34 | 0,78% | 403.581,00 |
| 01.04.2026 | 10,20 | 10,32 | 10,19 | 10,26 | 0,59% | 443.981,00 |
| 31.03.2026 | 10,21 | 10,36 | 10,10 | 10,20 | 0,59% | 452.326,00 |
| 30.03.2026 | 10,04 | 10,36 | 9,89 | 10,14 | 2,74% | 589.043,00 |
| 27.03.2026 | 10,14 | 10,25 | 9,87 | 9,87 | -3,14% | 530.532,00 |
| 26.03.2026 | 10,30 | 10,37 | 10,12 | 10,19 | -1,36% | 542.587,00 |
| 25.03.2026 | 10,51 | 10,57 | 10,29 | 10,33 | -0,77% | 406.579,00 |
| 24.03.2026 | 10,42 | 10,60 | 10,38 | 10,41 | -1,42% | 502.714,00 |
| 23.03.2026 | 10,50 | 10,80 | 10,35 | 10,56 | 0,09% | 434.475,00 |
| 20.03.2026 | 10,99 | 11,00 | 10,50 | 10,55 | -4,09% | 965.608,00 |
| 19.03.2026 | 11,40 | 11,43 | 10,81 | 11,00 | -4,10% | 834.573,00 |
| 18.03.2026 | 11,80 | 11,89 | 11,39 | 11,47 | -2,80% | 492.030,00 |
| 17.03.2026 | 11,70 | 11,91 | 11,61 | 11,80 | 1,20% | 412.254,00 |
| 16.03.2026 | 11,49 | 11,75 | 11,47 | 11,66 | 2,64% | 438.575,00 |
| 13.03.2026 | 11,97 | 12,00 | 11,34 | 11,36 | -4,05% | 494.530,00 |
| 12.03.2026 | 11,82 | 12,01 | 11,51 | 11,84 | -0,92% | 502.258,00 |
| 11.03.2026 | 12,00 | 12,07 | 11,87 | 11,95 | -0,50% | 389.233,00 |
| 10.03.2026 | 11,87 | 12,20 | 11,78 | 12,01 | 1,87% | 437.086,00 |
| 09.03.2026 | 11,48 | 11,85 | 11,35 | 11,79 | 0,51% | 565.194,00 |
| 06.03.2026 | 11,76 | 11,85 | 11,60 | 11,73 | -0,76% | 495.583,00 |
| 05.03.2026 | 11,95 | 11,99 | 11,71 | 11,82 | -1,83% | 523.411,00 |
| 04.03.2026 | 12,09 | 12,20 | 11,86 | 12,04 | 0,17% | 608.136,00 |
| 03.03.2026 | 11,87 | 12,23 | 11,85 | 12,02 | -1,15% | 662.996,00 |
| 02.03.2026 | 12,03 | 12,31 | 11,62 | 12,16 | -0,98% | 966.331,00 |
| 27.02.2026 | 12,33 | 12,57 | 12,14 | 12,28 | -1,05% | 1.003.775,00 |
| 26.02.2026 | 12,44 | 12,52 | 12,06 | 12,41 | -0,72% | 1.019.245,00 |
| 25.02.2026 | 11,53 | 13,00 | 11,46 | 12,50 | 8,60% | 1.691.313,00 |
| 24.02.2026 | 11,21 | 11,51 | 11,11 | 11,51 | 1,68% | 598.623,00 |
| 23.02.2026 | 10,90 | 11,32 | 10,90 | 11,32 | 3,76% | 867.528,00 |
| 20.02.2026 | 10,98 | 11,01 | 10,77 | 10,91 | -0,73% | 552.473,00 |
| 19.02.2026 | 11,05 | 11,27 | 10,89 | 10,99 | -0,50% | 801.349,00 |
| 18.02.2026 | 11,38 | 11,43 | 11,02 | 11,05 | -3,33% | 918.494,00 |
| 17.02.2026 | 11,47 | 11,69 | 11,18 | 11,43 | 2,10% | 1.072.324,00 |
| 13.02.2026 | 10,97 | 11,28 | 10,84 | 11,19 | 3,32% | 588.585,00 |
| 12.02.2026 | 11,17 | 11,33 | 10,81 | 10,83 | -2,83% | 517.831,00 |
| 11.02.2026 | 11,04 | 11,16 | 10,99 | 11,15 | 1,69% | 541.119,00 |
| 10.02.2026 | 10,90 | 11,06 | 10,88 | 10,96 | 0,32% | 483.242,00 |
| 09.02.2026 | 11,00 | 11,12 | 10,70 | 10,93 | -0,91% | 595.075,00 |
| 06.02.2026 | 11,12 | 11,14 | 10,74 | 11,03 | -0,94% | 978.265,00 |
| 05.02.2026 | 11,05 | 11,31 | 10,96 | 11,13 | 0,54% | 806.503,00 |
| 04.02.2026 | 11,04 | 11,28 | 11,02 | 11,07 | 0,54% | 928.376,00 |
| 03.02.2026 | 10,87 | 11,16 | 10,84 | 11,01 | 1,99% | 885.089,00 |
| 02.02.2026 | 11,14 | 11,28 | 10,72 | 10,80 | -3,27% | 1.344.230,00 |
| 30.01.2026 | 10,42 | 11,16 | 10,31 | 11,16 | 6,90% | 1.692.959,00 |
| 29.01.2026 | 9,84 | 10,44 | 9,84 | 10,44 | 7,02% | 2.088.399,00 |
| 28.01.2026 | 9,80 | 9,87 | 9,71 | 9,76 | -0,26% | 715.330,00 |
| 27.01.2026 | 9,58 | 9,87 | 9,54 | 9,78 | 1,88% | 736.093,00 |
| 26.01.2026 | 9,63 | 9,67 | 9,44 | 9,60 | -2,24% | 1.038.070,00 |
| 22.01.2026 | 9,87 | 9,99 | 9,81 | 9,82 | -0,41% | 464.010,00 |
| 21.01.2026 | 9,89 | 10,00 | 9,73 | 9,86 | 0,41% | 605.902,00 |
| 20.01.2026 | 10,00 | 10,01 | 9,76 | 9,82 | -2,09% | 644.172,00 |
| 16.01.2026 | 9,98 | 10,08 | 9,92 | 10,03 | 0,40% | 712.563,00 |
| 15.01.2026 | 9,74 | 10,07 | 9,73 | 9,99 | 2,83% | 995.665,00 |
| 14.01.2026 | 9,72 | 9,82 | 9,66 | 9,72 | 0,47% | 880.152,00 |
| 13.01.2026 | 9,62 | 9,76 | 9,56 | 9,67 | 0,94% | 665.386,00 |
| 12.01.2026 | 9,45 | 9,67 | 9,39 | 9,58 | 1,59% | 534.549,00 |
| 09.01.2026 | 9,43 | 9,47 | 9,34 | 9,43 | 0,43% | 408.563,00 |
| 08.01.2026 | 9,34 | 9,44 | 9,25 | 9,39 | 0,43% | 526.495,00 |
| 07.01.2026 | 9,46 | 9,50 | 9,31 | 9,35 | -0,95% | 463.557,00 |
| 06.01.2026 | 9,32 | 9,45 | 9,26 | 9,44 | 1,51% | 593.639,00 |
| 05.01.2026 | 9,11 | 9,33 | 9,10 | 9,30 | 1,86% | 725.221,00 |
| 02.01.2026 | 9,15 | 9,20 | 9,07 | 9,13 | -0,22% | 601.720,00 |
| 31.12.2025 | 9,06 | 9,19 | 9,06 | 9,15 | 0,66% | 496.803,00 |
| 30.12.2025 | 8,89 | 9,11 | 8,88 | 9,09 | 2,25% | 432.018,00 |
| 29.12.2025 | 8,78 | 8,92 | 8,78 | 8,89 | 0,91% | 575.553,00 |
| 26.12.2025 | 8,85 | 8,88 | 8,79 | 8,81 | -0,68% | 348.381,00 |