33,080$
1,32%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 26,91 | 26,98 | 26,50 | 26,57 | -0,90% | 54.049,00 |
| 24.09.2024 | 27,46 | 27,68 | 26,72 | 26,81 | -2,37% | 37.456,00 |
| 23.09.2024 | 28,27 | 28,27 | 27,42 | 27,46 | -1,93% | 52.688,00 |
| 20.09.2024 | 29,05 | 29,05 | 27,75 | 28,00 | -4,37% | 131.117,00 |
| 19.09.2024 | 29,24 | 29,42 | 28,50 | 29,28 | 2,99% | 55.316,00 |
| 18.09.2024 | 27,13 | 29,77 | 26,66 | 28,43 | 4,71% | 178.569,00 |
| 17.09.2024 | 27,11 | 27,73 | 26,79 | 27,15 | 1,50% | 64.055,00 |
| 16.09.2024 | 26,58 | 27,00 | 26,39 | 26,75 | 0,64% | 61.666,00 |
| 13.09.2024 | 26,23 | 26,67 | 25,85 | 26,58 | 3,22% | 60.858,00 |
| 12.09.2024 | 25,99 | 26,09 | 25,57 | 25,75 | -0,43% | 30.226,00 |
| 11.09.2024 | 26,23 | 26,23 | 25,55 | 25,86 | -2,56% | 41.502,00 |
| 10.09.2024 | 26,65 | 26,65 | 26,00 | 26,54 | 0,26% | 67.510,00 |
| 09.09.2024 | 26,36 | 26,79 | 26,27 | 26,47 | 0,65% | 35.827,00 |
| 06.09.2024 | 27,03 | 27,03 | 26,18 | 26,30 | -2,12% | 19.772,00 |
| 05.09.2024 | 27,53 | 27,53 | 26,72 | 26,87 | -1,47% | 38.251,00 |
| 04.09.2024 | 27,44 | 27,73 | 26,99 | 27,27 | -1,02% | 83.510,00 |
| 03.09.2024 | 28,20 | 28,58 | 27,33 | 27,55 | -3,54% | 69.347,00 |
| 30.08.2024 | 27,94 | 28,65 | 27,59 | 28,56 | 3,10% | 246.839,00 |
| 29.08.2024 | 27,43 | 28,47 | 26,89 | 27,70 | 2,03% | 249.688,00 |
| 28.08.2024 | 26,94 | 27,40 | 26,70 | 27,15 | -0,04% | 50.974,00 |
| 27.08.2024 | 27,28 | 27,28 | 26,87 | 27,16 | -1,24% | 45.645,00 |
| 26.08.2024 | 28,43 | 28,43 | 27,44 | 27,50 | -2,24% | 57.054,00 |
| 23.08.2024 | 26,43 | 28,60 | 26,43 | 28,13 | 6,76% | 66.962,00 |
| 22.08.2024 | 26,24 | 27,11 | 26,15 | 26,35 | 0,08% | 30.726,00 |
| 21.08.2024 | 26,30 | 26,34 | 25,91 | 26,33 | 0,84% | 31.546,00 |
| 20.08.2024 | 26,46 | 26,46 | 25,85 | 26,11 | -2,06% | 44.166,00 |
| 19.08.2024 | 26,65 | 26,81 | 26,29 | 26,66 | 0,11% | 41.018,00 |
| 16.08.2024 | 26,03 | 26,82 | 25,69 | 26,63 | 2,15% | 50.162,00 |
| 15.08.2024 | 25,77 | 26,42 | 25,36 | 26,07 | 3,95% | 75.204,00 |
| 14.08.2024 | 25,83 | 25,83 | 24,87 | 25,08 | -1,92% | 34.328,00 |
| 13.08.2024 | 25,71 | 25,75 | 25,21 | 25,57 | 0,79% | 67.515,00 |
| 12.08.2024 | 25,82 | 26,32 | 25,31 | 25,37 | -1,05% | 83.197,00 |
| 09.08.2024 | 26,05 | 26,22 | 25,28 | 25,64 | -1,54% | 78.329,00 |
| 08.08.2024 | 26,51 | 26,51 | 25,60 | 26,04 | 0,42% | 76.423,00 |
| 07.08.2024 | 26,29 | 26,51 | 25,93 | 25,93 | 0,00% | 69.686,00 |
| 06.08.2024 | 25,53 | 26,21 | 25,20 | 25,93 | 1,57% | 124.298,00 |
| 05.08.2024 | 24,62 | 25,62 | 23,98 | 25,53 | -1,43% | 120.448,00 |
| 02.08.2024 | 25,19 | 26,03 | 25,00 | 25,90 | -1,97% | 86.032,00 |
| 01.08.2024 | 28,23 | 28,39 | 26,17 | 26,42 | -6,81% | 87.335,00 |
| 31.07.2024 | 28,55 | 29,25 | 27,85 | 28,35 | -0,74% | 85.038,00 |