28,460$
5,21%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 27,26 | 28,74 | 27,26 | 28,46 | 5,21% | 120.328,00 |
| 21.08.2025 | 27,05 | 27,37 | 26,93 | 27,05 | -0,81% | 92.694,00 |
| 20.08.2025 | 26,86 | 27,35 | 26,78 | 27,27 | 1,91% | 90.898,00 |
| 19.08.2025 | 26,84 | 27,16 | 26,69 | 26,76 | -0,19% | 72.498,00 |
| 18.08.2025 | 26,47 | 26,86 | 26,32 | 26,81 | 1,02% | 66.116,00 |
| 15.08.2025 | 26,97 | 27,09 | 26,38 | 26,54 | -0,93% | 242.040,00 |
| 14.08.2025 | 26,89 | 27,18 | 26,19 | 26,79 | -1,47% | 60.198,00 |
| 13.08.2025 | 26,88 | 27,23 | 26,47 | 27,19 | 1,95% | 88.528,00 |
| 12.08.2025 | 25,41 | 26,72 | 25,41 | 26,67 | 5,21% | 105.903,00 |
| 11.08.2025 | 25,04 | 25,41 | 24,91 | 25,35 | 1,60% | 84.223,00 |
| 08.08.2025 | 25,00 | 25,20 | 24,66 | 24,95 | 0,16% | 69.977,00 |
| 07.08.2025 | 25,30 | 25,72 | 24,69 | 24,91 | 0,08% | 132.464,00 |
| 06.08.2025 | 24,97 | 25,10 | 24,76 | 24,89 | -0,48% | 93.818,00 |
| 05.08.2025 | 24,98 | 25,05 | 24,42 | 25,01 | 0,24% | 107.678,00 |
| 04.08.2025 | 24,75 | 25,08 | 24,60 | 24,95 | 0,52% | 82.936,00 |
| 01.08.2025 | 25,18 | 25,80 | 24,54 | 24,82 | -2,74% | 108.522,00 |
| 31.07.2025 | 25,46 | 25,66 | 25,34 | 25,52 | -0,85% | 96.737,00 |
| 30.07.2025 | 26,32 | 26,44 | 25,56 | 25,74 | -1,72% | 105.197,00 |
| 29.07.2025 | 26,69 | 26,69 | 26,15 | 26,19 | -0,91% | 113.313,00 |
| 28.07.2025 | 26,59 | 26,66 | 26,31 | 26,43 | 0,11% | 119.367,00 |
| 25.07.2025 | 26,00 | 26,58 | 25,90 | 26,40 | 2,01% | 123.994,00 |
| 24.07.2025 | 26,41 | 26,98 | 25,86 | 25,88 | -1,75% | 198.973,00 |
| 23.07.2025 | 27,21 | 27,39 | 25,50 | 26,34 | -3,41% | 276.557,00 |
| 22.07.2025 | 29,28 | 29,80 | 27,17 | 27,27 | -8,70% | 311.372,00 |
| 21.07.2025 | 29,84 | 30,24 | 29,84 | 29,87 | 0,27% | 93.961,00 |
| 18.07.2025 | 30,20 | 30,28 | 29,53 | 29,79 | -0,57% | 76.521,00 |
| 17.07.2025 | 29,54 | 30,14 | 29,00 | 29,96 | 1,22% | 77.950,00 |
| 16.07.2025 | 29,40 | 30,10 | 28,94 | 29,60 | 1,34% | 101.401,00 |
| 15.07.2025 | 30,18 | 30,18 | 29,17 | 29,21 | -3,44% | 79.267,00 |
| 14.07.2025 | 29,68 | 30,30 | 29,68 | 30,25 | 1,54% | 57.313,00 |
| 11.07.2025 | 30,05 | 30,21 | 29,73 | 29,79 | -2,07% | 82.099,00 |
| 10.07.2025 | 30,18 | 30,77 | 30,18 | 30,42 | 0,53% | 71.130,00 |
| 09.07.2025 | 30,41 | 30,59 | 30,07 | 30,26 | 0,10% | 59.226,00 |
| 08.07.2025 | 30,06 | 30,64 | 30,06 | 30,23 | 0,90% | 81.606,00 |
| 07.07.2025 | 30,07 | 30,64 | 29,72 | 29,96 | -1,38% | 110.337,00 |
| 03.07.2025 | 29,85 | 30,41 | 29,85 | 30,38 | 2,36% | 37.357,00 |
| 02.07.2025 | 29,18 | 29,69 | 29,03 | 29,68 | 2,49% | 67.182,00 |
| 01.07.2025 | 27,98 | 29,56 | 27,98 | 28,96 | 2,51% | 91.725,00 |
| 30.06.2025 | 28,43 | 28,56 | 28,15 | 28,25 | 0,00% | 84.438,00 |
| 27.06.2025 | 28,10 | 28,30 | 26,94 | 28,25 | 1,04% | 180.065,00 |
| 26.06.2025 | 27,25 | 27,97 | 27,17 | 27,96 | 2,53% | 72.518,00 |
| 25.06.2025 | 27,49 | 27,63 | 27,23 | 27,27 | -1,48% | 72.044,00 |
| 24.06.2025 | 27,50 | 28,22 | 27,38 | 27,68 | 1,06% | 90.111,00 |
| 23.06.2025 | 26,30 | 27,39 | 26,30 | 27,39 | 3,20% | 64.533,00 |
| 20.06.2025 | 26,94 | 27,11 | 26,41 | 26,54 | -0,45% | 99.871,00 |
| 18.06.2025 | 26,48 | 26,96 | 26,48 | 26,66 | 0,53% | 46.178,00 |
| 17.06.2025 | 26,70 | 26,93 | 26,45 | 26,52 | -1,74% | 39.048,00 |
| 16.06.2025 | 27,08 | 27,34 | 26,80 | 26,99 | -0,04% | 57.977,00 |
| 13.06.2025 | 27,67 | 28,08 | 26,93 | 27,00 | -4,26% | 52.602,00 |
| 12.06.2025 | 27,88 | 28,31 | 27,18 | 28,20 | 0,21% | 84.595,00 |
| 11.06.2025 | 28,52 | 28,52 | 28,04 | 28,14 | -0,57% | 61.260,00 |
| 10.06.2025 | 28,02 | 28,51 | 28,02 | 28,30 | 1,04% | 55.805,00 |
| 09.06.2025 | 28,07 | 28,31 | 27,76 | 28,01 | 0,50% | 49.202,00 |
| 06.06.2025 | 27,68 | 27,87 | 27,37 | 27,87 | 2,16% | 75.963,00 |
| 05.06.2025 | 27,46 | 27,75 | 27,08 | 27,28 | -0,51% | 63.994,00 |
| 04.06.2025 | 27,80 | 27,88 | 27,24 | 27,42 | -1,58% | 57.362,00 |
| 03.06.2025 | 27,22 | 28,03 | 27,22 | 27,86 | 2,09% | 54.574,00 |
| 02.06.2025 | 27,37 | 28,14 | 27,01 | 27,29 | -0,47% | 69.397,00 |
| 30.05.2025 | 27,55 | 27,79 | 27,26 | 27,42 | -0,90% | 80.901,00 |
| 29.05.2025 | 27,52 | 27,76 | 27,01 | 27,67 | 0,69% | 48.386,00 |
| 28.05.2025 | 27,81 | 27,81 | 27,42 | 27,48 | -1,19% | 68.271,00 |
| 27.05.2025 | 27,12 | 28,03 | 26,64 | 27,81 | 3,50% | 104.773,00 |
| 23.05.2025 | 26,58 | 26,98 | 26,26 | 26,87 | -0,78% | 81.248,00 |
| 22.05.2025 | 27,58 | 27,95 | 27,00 | 27,08 | -2,45% | 116.718,00 |
| 21.05.2025 | 28,39 | 28,90 | 27,66 | 27,76 | -3,64% | 91.086,00 |
| 20.05.2025 | 28,82 | 29,10 | 28,57 | 28,81 | 0,03% | 78.735,00 |
| 19.05.2025 | 28,54 | 28,88 | 28,50 | 28,80 | -0,45% | 62.364,00 |
| 16.05.2025 | 29,20 | 29,29 | 28,72 | 28,93 | -1,03% | 108.576,00 |
| 15.05.2025 | 29,21 | 29,41 | 29,00 | 29,23 | 0,17% | 78.604,00 |
| 14.05.2025 | 29,20 | 29,59 | 29,00 | 29,18 | -0,75% | 95.618,00 |
| 13.05.2025 | 29,24 | 29,74 | 29,00 | 29,40 | 1,41% | 105.315,00 |
| 12.05.2025 | 28,95 | 29,86 | 28,84 | 28,99 | 2,62% | 168.843,00 |
| 09.05.2025 | 28,55 | 28,61 | 28,22 | 28,25 | -0,95% | 38.967,00 |
| 08.05.2025 | 28,40 | 28,86 | 28,32 | 28,52 | 1,39% | 88.714,00 |
| 07.05.2025 | 28,43 | 28,59 | 27,97 | 28,13 | 0,21% | 65.292,00 |
| 06.05.2025 | 27,96 | 28,46 | 27,90 | 28,07 | -0,92% | 62.282,00 |
| 05.05.2025 | 28,16 | 29,11 | 28,04 | 28,33 | -1,43% | 95.206,00 |
| 02.05.2025 | 28,38 | 28,83 | 27,91 | 28,74 | 2,86% | 58.183,00 |
| 01.05.2025 | 27,30 | 28,15 | 27,30 | 27,94 | 1,09% | 67.286,00 |
| 30.04.2025 | 27,34 | 27,96 | 27,00 | 27,64 | -1,29% | 81.516,00 |
| 29.04.2025 | 27,54 | 28,07 | 27,47 | 28,00 | 1,49% | 57.526,00 |
| 28.04.2025 | 27,68 | 27,96 | 27,13 | 27,59 | 0,33% | 63.896,00 |
| 25.04.2025 | 27,29 | 27,58 | 26,95 | 27,50 | -0,58% | 58.622,00 |
| 24.04.2025 | 26,97 | 27,70 | 26,90 | 27,66 | 2,33% | 72.919,00 |
| 23.04.2025 | 26,61 | 28,71 | 26,61 | 27,03 | -0,66% | 124.447,00 |
| 22.04.2025 | 26,08 | 27,31 | 25,97 | 27,21 | 5,26% | 110.771,00 |
| 21.04.2025 | 25,68 | 25,95 | 25,55 | 25,85 | -0,92% | 78.968,00 |
| 17.04.2025 | 25,82 | 26,61 | 25,82 | 26,09 | 1,05% | 78.842,00 |
| 16.04.2025 | 25,67 | 26,15 | 25,52 | 25,82 | 0,51% | 104.677,00 |
| 15.04.2025 | 25,24 | 25,96 | 25,24 | 25,69 | 1,22% | 162.958,00 |
| 14.04.2025 | 25,21 | 25,70 | 24,42 | 25,38 | 1,72% | 180.272,00 |
| 11.04.2025 | 24,88 | 25,31 | 24,34 | 24,95 | 1,26% | 173.915,00 |
| 10.04.2025 | 25,81 | 27,17 | 24,28 | 24,64 | -7,09% | 130.745,00 |
| 09.04.2025 | 25,54 | 26,91 | 23,96 | 26,52 | 5,83% | 226.007,00 |
| 08.04.2025 | 26,22 | 26,22 | 24,73 | 25,06 | -1,47% | 105.686,00 |
| 07.04.2025 | 24,78 | 26,57 | 24,78 | 25,44 | 0,18% | 206.229,00 |
| 04.04.2025 | 25,00 | 25,67 | 24,60 | 25,39 | -3,42% | 188.556,00 |
| 03.04.2025 | 27,61 | 27,86 | 26,25 | 26,29 | -10,12% | 125.386,00 |
| 02.04.2025 | 28,79 | 29,58 | 28,49 | 29,25 | 0,65% | 67.195,00 |
| 01.04.2025 | 28,14 | 29,25 | 28,10 | 29,06 | 2,18% | 134.401,00 |