32,100$
-2,34%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 28,32 | 28,83 | 28,16 | 28,56 | 1,64% | 47.142,00 |
| 29.07.2024 | 29,02 | 29,02 | 27,84 | 28,10 | -2,73% | 84.859,00 |
| 26.07.2024 | 28,78 | 29,40 | 28,32 | 28,89 | 1,23% | 81.997,00 |
| 25.07.2024 | 27,20 | 28,69 | 27,20 | 28,54 | 5,00% | 84.346,00 |
| 24.07.2024 | 28,84 | 29,40 | 27,17 | 27,18 | -1,56% | 111.147,00 |
| 23.07.2024 | 26,68 | 27,77 | 26,55 | 27,61 | 2,98% | 110.038,00 |
| 22.07.2024 | 26,13 | 26,92 | 25,73 | 26,81 | 2,09% | 67.866,00 |
| 19.07.2024 | 25,85 | 26,41 | 25,62 | 26,26 | 1,55% | 80.934,00 |
| 18.07.2024 | 26,91 | 27,30 | 25,86 | 25,86 | -4,47% | 102.126,00 |
| 17.07.2024 | 26,33 | 27,19 | 26,27 | 27,07 | 1,54% | 88.047,00 |
| 16.07.2024 | 24,97 | 26,73 | 24,51 | 26,66 | 7,76% | 194.028,00 |
| 15.07.2024 | 24,61 | 25,28 | 24,49 | 24,74 | 2,74% | 165.775,00 |
| 12.07.2024 | 24,04 | 24,62 | 23,80 | 24,08 | 1,09% | 99.898,00 |
| 11.07.2024 | 22,88 | 23,92 | 22,35 | 23,82 | 7,39% | 121.568,00 |
| 10.07.2024 | 21,44 | 22,30 | 21,29 | 22,18 | 3,74% | 97.962,00 |
| 09.07.2024 | 21,31 | 21,53 | 20,98 | 21,38 | -0,47% | 92.866,00 |
| 08.07.2024 | 21,71 | 21,87 | 21,41 | 21,48 | 0,14% | 94.042,00 |
| 05.07.2024 | 21,94 | 21,98 | 21,41 | 21,45 | -2,85% | 84.229,00 |
| 03.07.2024 | 22,77 | 22,77 | 22,02 | 22,08 | -2,86% | 38.844,00 |
| 02.07.2024 | 22,48 | 22,80 | 22,45 | 22,73 | 1,29% | 46.762,00 |
| 01.07.2024 | 22,52 | 22,92 | 22,20 | 22,44 | -1,19% | 83.954,00 |
| 28.06.2024 | 21,85 | 22,74 | 21,74 | 22,71 | 4,75% | 236.375,00 |
| 27.06.2024 | 21,40 | 21,72 | 21,24 | 21,68 | 1,88% | 81.960,00 |
| 26.06.2024 | 20,82 | 21,30 | 20,80 | 21,28 | 1,48% | 101.747,00 |
| 25.06.2024 | 20,90 | 21,19 | 20,89 | 20,97 | 0,43% | 60.219,00 |
| 24.06.2024 | 21,19 | 21,46 | 20,87 | 20,88 | -1,37% | 91.573,00 |
| 21.06.2024 | 21,54 | 21,62 | 21,16 | 21,17 | -1,81% | 138.565,00 |
| 20.06.2024 | 21,27 | 21,61 | 21,20 | 21,56 | 0,42% | 56.790,00 |
| 18.06.2024 | 21,48 | 21,66 | 21,37 | 21,47 | -0,37% | 45.000,00 |
| 17.06.2024 | 21,92 | 21,92 | 21,06 | 21,55 | -1,82% | 68.701,00 |
| 14.06.2024 | 21,47 | 22,00 | 21,41 | 21,95 | 0,55% | 186.157,00 |
| 13.06.2024 | 21,61 | 21,92 | 21,11 | 21,83 | 0,51% | 155.944,00 |
| 12.06.2024 | 21,61 | 22,24 | 21,20 | 21,72 | 3,63% | 100.697,00 |
| 11.06.2024 | 20,75 | 21,07 | 20,61 | 20,96 | 0,43% | 137.930,00 |