Peapack-Gladstone Financial Corp
[WKN: 570789 | ISIN: US7046991078]
Aktienkurse
32,650$ -2,74%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid: Ask:

Aktienkurse zur Peapack-Gladstone Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.02.2025 33,98 34,25 32,52 32,65 -2,74% 55.392,00
20.02.2025 34,07 34,07 33,28 33,57 -1,96% 65.592,00
19.02.2025 33,31 34,50 33,10 34,24 -1,78% 72.867,00
18.02.2025 34,44 35,01 32,54 34,86 0,90% 78.184,00
14.02.2025 35,35 35,41 33,82 34,55 -1,71% 72.792,00
13.02.2025 34,18 35,35 34,01 35,15 2,93% 136.965,00
12.02.2025 34,57 34,82 33,78 34,15 -2,90% 129.206,00
11.02.2025 34,01 35,23 32,57 35,17 2,69% 100.715,00
10.02.2025 34,12 34,44 33,50 34,25 0,56% 75.921,00
07.02.2025 34,28 34,28 33,45 34,06 -0,82% 111.632,00
06.02.2025 33,38 34,37 32,46 34,34 3,25% 89.400,00
05.02.2025 32,92 33,26 32,26 33,26 1,68% 66.288,00
04.02.2025 31,35 32,71 31,35 32,71 3,64% 71.504,00
03.02.2025 30,69 31,75 30,01 31,56 -0,28% 68.840,00
31.01.2025 31,56 32,15 31,37 31,65 -0,03% 85.125,00
30.01.2025 32,46 32,86 31,26 31,66 -2,10% 65.888,00
29.01.2025 32,72 33,36 31,79 32,34 -1,16% 69.347,00
28.01.2025 32,82 33,09 32,40 32,72 -1,09% 70.534,00
27.01.2025 32,04 33,51 31,77 33,08 2,92% 79.656,00
24.01.2025 32,38 32,61 31,94 32,14 -0,03% 109.480,00
23.01.2025 31,69 32,34 31,18 32,15 0,59% 121.877,00
22.01.2025 31,86 32,29 31,45 31,96 -0,50% 92.849,00
21.01.2025 32,06 32,49 31,73 32,12 0,97% 89.194,00
17.01.2025 31,70 31,94 31,11 31,81 1,34% 43.021,00
16.01.2025 31,65 31,71 31,00 31,39 -2,03% 55.363,00
15.01.2025 32,63 32,68 31,45 32,04 1,78% 45.647,00
14.01.2025 30,43 31,63 29,72 31,48 4,31% 117.593,00
13.01.2025 29,31 30,25 29,22 30,18 2,06% 83.864,00
10.01.2025 30,06 30,23 28,76 29,57 -3,56% 80.009,00
08.01.2025 30,71 31,49 30,35 30,66 -0,78% 41.953,00
07.01.2025 31,47 31,47 30,31 30,90 -1,78% 151.852,00
06.01.2025 31,60 32,15 31,26 31,46 -0,47% 65.169,00
03.01.2025 31,23 31,69 30,85 31,61 1,41% 56.384,00
02.01.2025 32,24 32,31 31,01 31,17 -2,75% 66.804,00
31.12.2024 32,10 32,35 31,59 32,05 0,16% 92.088,00
30.12.2024 31,95 32,24 31,79 32,00 -0,44% 37.340,00
27.12.2024 32,40 33,63 31,59 32,14 -1,62% 50.286,00
26.12.2024 32,51 32,85 32,36 32,67 -0,27% 53.029,00
24.12.2024 32,53 33,26 32,17 32,76 0,71% 37.323,00
23.12.2024 32,79 33,24 32,25 32,53 -1,66% 42.481,00
20.12.2024 32,17 33,57 32,17 33,08 1,32% 283.353,00
19.12.2024 32,93 33,70 32,31 32,65 0,42% 133.160,00
18.12.2024 35,20 35,23 32,21 32,52 -6,43% 93.139,00
17.12.2024 35,71 35,83 34,53 34,75 -3,18% 65.958,00
16.12.2024 35,31 36,07 35,24 35,89 1,47% 73.027,00
13.12.2024 35,65 35,69 34,76 35,37 -0,62% 94.291,00
12.12.2024 36,27 36,27 35,49 35,59 -2,28% 55.366,00
11.12.2024 36,58 36,97 36,35 36,42 0,86% 59.838,00
10.12.2024 36,00 36,66 35,57 36,11 0,84% 68.592,00
09.12.2024 36,37 36,86 35,54 35,81 -1,65% 73.316,00
06.12.2024 36,64 36,64 35,68 36,41 0,05% 44.608,00
05.12.2024 36,78 37,64 36,32 36,39 -0,60% 66.192,00
04.12.2024 35,95 36,61 35,65 36,61 2,01% 82.706,00
03.12.2024 36,24 36,44 35,65 35,89 -1,24% 70.770,00
02.12.2024 36,13 36,65 35,52 36,34 0,55% 71.619,00
29.11.2024 36,56 36,73 35,96 36,14 -0,80% 76.972,00
27.11.2024 37,32 37,35 36,38 36,43 -1,25% 74.304,00
26.11.2024 36,30 37,20 36,13 36,89 0,68% 120.640,00
25.11.2024 36,79 37,35 36,45 36,64 0,74% 142.826,00
22.11.2024 36,07 37,68 34,75 36,37 -1,06% 476.078,00
20.11.2024 36,70 37,02 36,12 36,76 -0,08% 74.259,00
19.11.2024 36,07 37,07 36,02 36,79 0,38% 83.645,00
18.11.2024 36,54 36,81 36,02 36,65 -0,22% 76.095,00
15.11.2024 36,75 36,75 35,32 36,73 0,77% 83.734,00
14.11.2024 37,18 37,18 36,14 36,45 -1,59% 163.107,00
13.11.2024 37,27 37,58 36,70 37,04 0,82% 107.828,00
12.11.2024 36,89 37,41 36,38 36,74 -0,97% 61.445,00
11.11.2024 36,80 37,34 36,57 37,10 2,34% 150.109,00
08.11.2024 36,39 36,79 35,98 36,25 -0,08% 134.523,00
07.11.2024 37,01 37,38 35,12 36,28 -3,43% 186.370,00
06.11.2024 35,50 37,88 35,38 37,57 14,68% 328.111,00
05.11.2024 32,13 33,01 31,67 32,76 2,37% 48.526,00
04.11.2024 31,91 32,36 31,11 32,00 -0,71% 78.322,00
01.11.2024 32,53 32,93 32,07 32,23 0,40% 54.997,00
31.10.2024 33,04 33,72 32,10 32,10 -2,34% 60.126,00
30.10.2024 32,61 34,11 32,61 32,87 0,61% 59.837,00
29.10.2024 32,93 33,42 32,34 32,67 -1,71% 80.627,00
28.10.2024 31,78 33,41 31,78 33,24 5,93% 107.878,00
25.10.2024 32,17 32,28 31,33 31,38 -1,17% 84.813,00
24.10.2024 31,59 32,23 30,99 31,75 1,76% 81.165,00
23.10.2024 29,58 31,71 28,39 31,20 7,70% 120.634,00
22.10.2024 28,55 29,18 28,36 28,97 1,83% 56.501,00
21.10.2024 29,68 29,68 28,31 28,45 -4,14% 88.838,00
18.10.2024 30,75 30,75 29,59 29,68 -3,10% 63.879,00
17.10.2024 30,26 30,78 30,09 30,63 1,32% 33.130,00
16.10.2024 30,07 30,70 29,98 30,23 1,22% 69.883,00
15.10.2024 29,48 30,77 29,48 29,87 2,03% 56.721,00
14.10.2024 28,65 29,40 28,25 29,27 2,24% 42.884,00
11.10.2024 27,69 28,76 27,38 28,63 4,15% 53.295,00
10.10.2024 27,17 27,59 26,99 27,49 0,04% 32.907,00
09.10.2024 27,25 27,91 27,03 27,48 0,66% 37.275,00
08.10.2024 27,61 27,92 27,21 27,30 -0,73% 48.327,00
07.10.2024 27,03 27,78 26,98 27,50 1,44% 51.535,00
04.10.2024 27,23 27,41 26,96 27,11 0,74% 39.090,00
03.10.2024 26,68 26,94 26,42 26,91 0,22% 32.958,00
02.10.2024 26,52 27,16 26,52 26,85 1,21% 46.306,00
01.10.2024 27,47 27,47 26,26 26,53 -2,91% 40.657,00
30.09.2024 26,99 27,50 26,85 27,33 1,77% 42.980,00
27.09.2024 27,23 27,46 26,66 26,85 -0,30% 43.323,00
26.09.2024 26,96 27,24 26,64 26,93 1,35% 37.738,00