45,960$
-0,91%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 46,13 | 46,30 | 45,66 | 45,96 | -0,91% | 104.348,00 |
| 04.09.2026 | 45,77 | 46,72 | 45,77 | 46,38 | 0,91% | 90.286,00 |
| 03.09.2026 | 45,73 | 46,25 | 45,47 | 45,96 | 1,14% | 120.724,00 |
| 02.09.2026 | 44,66 | 45,84 | 44,42 | 45,44 | 1,91% | 116.929,00 |
| 01.09.2026 | 44,42 | 45,05 | 44,23 | 44,59 | -0,07% | 130.366,00 |
| 31.08.2026 | 44,88 | 44,95 | 44,58 | 44,62 | -1,09% | 132.531,00 |
| 28.08.2026 | 45,00 | 45,59 | 44,66 | 45,11 | -0,11% | 107.009,00 |
| 27.08.2026 | 44,96 | 45,24 | 44,32 | 45,16 | -0,02% | 97.169,00 |
| 26.08.2026 | 45,53 | 45,59 | 44,46 | 45,17 | 0,04% | 135.209,00 |
| 25.08.2026 | 45,58 | 45,58 | 44,98 | 45,15 | -0,44% | 87.015,00 |
| 24.08.2026 | 45,58 | 45,82 | 45,06 | 45,35 | -0,50% | 91.320,00 |
| 21.08.2026 | 45,56 | 45,70 | 44,66 | 45,58 | 0,97% | 274.208,00 |
| 20.08.2026 | 44,85 | 45,45 | 44,75 | 45,14 | 0,29% | 129.085,00 |
| 19.08.2026 | 46,44 | 46,49 | 44,70 | 45,01 | -2,97% | 132.974,00 |
| 18.08.2026 | 46,78 | 46,78 | 45,89 | 46,39 | -0,79% | 96.899,00 |
| 17.08.2026 | 46,53 | 47,08 | 46,39 | 46,76 | 0,17% | 141.727,00 |
| 14.08.2026 | 46,47 | 47,45 | 46,19 | 46,68 | 0,67% | 155.832,00 |
| 13.08.2026 | 46,53 | 47,26 | 46,22 | 46,37 | 0,28% | 172.073,00 |
| 12.08.2026 | 45,71 | 46,55 | 45,71 | 46,24 | 1,56% | 139.286,00 |
| 11.08.2026 | 45,15 | 45,73 | 45,02 | 45,53 | 0,77% | 141.319,00 |
| 10.08.2026 | 45,55 | 45,99 | 44,90 | 45,18 | -1,48% | 156.610,00 |
| 07.08.2026 | 46,01 | 46,21 | 45,56 | 45,86 | -0,37% | 102.904,00 |
| 06.08.2026 | 46,56 | 46,57 | 45,90 | 46,03 | -0,82% | 162.373,00 |
| 05.08.2026 | 47,26 | 47,26 | 46,14 | 46,41 | -0,58% | 148.473,00 |
| 04.08.2026 | 46,38 | 47,01 | 45,88 | 46,68 | 0,76% | 279.459,00 |
| 03.08.2026 | 46,48 | 46,80 | 45,50 | 46,33 | 0,76% | 274.528,00 |
| 31.07.2026 | 46,02 | 46,35 | 45,20 | 45,98 | -0,02% | 205.655,00 |
| 30.07.2026 | 46,49 | 47,21 | 45,92 | 45,99 | -0,04% | 197.945,00 |
| 29.07.2026 | 47,42 | 48,05 | 45,81 | 46,01 | -3,36% | 267.238,00 |
| 28.07.2026 | 45,38 | 47,95 | 44,61 | 47,61 | 1,23% | 442.282,00 |
| 27.07.2026 | 46,47 | 47,34 | 46,35 | 47,03 | 1,47% | 231.191,00 |
| 24.07.2026 | 46,00 | 46,79 | 45,45 | 46,35 | 1,49% | 174.124,00 |
| 23.07.2026 | 45,17 | 45,72 | 42,41 | 45,67 | -0,50% | 192.936,00 |
| 22.07.2026 | 46,04 | 46,04 | 45,04 | 45,90 | -0,58% | 210.883,00 |
| 21.07.2026 | 46,04 | 46,31 | 45,21 | 46,17 | 0,11% | 196.861,00 |
| 20.07.2026 | 46,19 | 46,57 | 45,63 | 46,12 | 0,02% | 306.495,00 |
| 17.07.2026 | 46,75 | 46,95 | 45,43 | 46,11 | -2,35% | 237.263,00 |
| 16.07.2026 | 46,56 | 47,80 | 45,52 | 47,22 | 1,68% | 238.574,00 |
| 15.07.2026 | 46,14 | 46,80 | 45,81 | 46,44 | 1,08% | 199.007,00 |
| 14.07.2026 | 46,29 | 46,60 | 45,84 | 45,95 | -0,75% | 155.379,00 |
| 13.07.2026 | 46,22 | 46,64 | 45,89 | 46,29 | 0,24% | 192.667,00 |
| 10.07.2026 | 46,17 | 46,59 | 45,74 | 46,18 | -0,28% | 213.216,00 |
| 09.07.2026 | 45,41 | 46,82 | 45,11 | 46,31 | 2,77% | 361.590,00 |
| 08.07.2026 | 47,03 | 47,03 | 44,79 | 45,06 | -4,11% | 805.740,00 |
| 07.07.2026 | 47,96 | 48,80 | 46,91 | 46,99 | -1,86% | 183.382,00 |
| 06.07.2026 | 47,34 | 48,56 | 47,07 | 47,88 | 1,06% | 154.760,00 |
| 02.07.2026 | 48,39 | 49,14 | 47,19 | 47,38 | -1,97% | 183.077,00 |
| 01.07.2026 | 47,52 | 48,63 | 47,10 | 48,33 | 2,11% | 194.513,00 |
| 30.06.2026 | 47,42 | 47,71 | 46,82 | 47,33 | -0,65% | 188.706,00 |
| 29.06.2026 | 47,70 | 47,86 | 46,99 | 47,64 | -0,40% | 194.473,00 |
| 26.06.2026 | 46,89 | 48,30 | 46,48 | 47,83 | 3,16% | 615.912,00 |
| 25.06.2026 | 46,17 | 46,60 | 45,37 | 46,37 | 0,25% | 173.991,00 |
| 24.06.2026 | 45,15 | 46,53 | 45,09 | 46,25 | 1,03% | 203.319,00 |
| 23.06.2026 | 44,77 | 45,88 | 44,23 | 45,78 | 2,51% | 183.967,00 |
| 22.06.2026 | 44,60 | 45,36 | 44,53 | 44,66 | -0,20% | 119.236,00 |
| 18.06.2026 | 44,76 | 45,01 | 43,44 | 44,75 | 1,87% | 254.831,00 |
| 17.06.2026 | 45,25 | 45,72 | 43,55 | 43,93 | -2,92% | 197.645,00 |
| 16.06.2026 | 45,46 | 45,83 | 44,74 | 45,25 | 0,73% | 100.714,00 |
| 15.06.2026 | 46,35 | 46,51 | 44,86 | 44,92 | -2,81% | 133.967,00 |
| 12.06.2026 | 46,09 | 46,57 | 45,87 | 46,22 | 0,24% | 115.377,00 |
| 11.06.2026 | 45,76 | 46,36 | 45,23 | 46,11 | 1,18% | 134.131,00 |
| 10.06.2026 | 45,38 | 46,00 | 45,07 | 45,57 | 0,82% | 112.414,00 |
| 09.06.2026 | 44,99 | 45,99 | 44,79 | 45,20 | 1,05% | 178.646,00 |
| 08.06.2026 | 44,49 | 45,00 | 44,25 | 44,73 | 1,38% | 76.081,00 |
| 05.06.2026 | 43,88 | 44,60 | 43,85 | 44,12 | 0,55% | 96.584,00 |
| 04.06.2026 | 42,59 | 44,24 | 42,59 | 43,88 | 4,13% | 137.136,00 |
| 03.06.2026 | 43,36 | 43,74 | 42,11 | 42,14 | -3,15% | 109.400,00 |
| 02.06.2026 | 42,63 | 44,14 | 42,61 | 43,51 | 1,61% | 210.086,00 |
| 01.06.2026 | 42,94 | 43,36 | 41,95 | 42,82 | -0,99% | 146.178,00 |
| 29.05.2026 | 43,16 | 43,63 | 42,85 | 43,25 | -0,07% | 93.753,00 |
| 28.05.2026 | 42,99 | 43,36 | 42,62 | 43,28 | 0,09% | 48.182,00 |
| 27.05.2026 | 43,87 | 44,30 | 42,62 | 43,24 | -1,32% | 88.327,00 |
| 26.05.2026 | 43,00 | 43,90 | 43,00 | 43,82 | 2,31% | 94.763,00 |
| 22.05.2026 | 43,18 | 43,35 | 42,11 | 42,83 | -0,21% | 97.986,00 |
| 21.05.2026 | 42,38 | 43,18 | 41,91 | 42,92 | 0,42% | 136.065,00 |
| 20.05.2026 | 42,11 | 42,98 | 42,04 | 42,74 | 1,59% | 95.998,00 |
| 19.05.2026 | 42,29 | 42,51 | 41,18 | 42,07 | -0,64% | 75.423,00 |
| 18.05.2026 | 41,73 | 42,72 | 41,71 | 42,34 | 1,46% | 87.741,00 |
| 15.05.2026 | 41,74 | 42,05 | 41,13 | 41,73 | 0,02% | 164.309,00 |
| 14.05.2026 | 41,86 | 42,62 | 41,63 | 41,72 | 0,32% | 101.861,00 |
| 13.05.2026 | 41,67 | 41,97 | 41,43 | 41,59 | -0,91% | 118.228,00 |
| 12.05.2026 | 42,07 | 42,12 | 40,77 | 41,97 | -0,17% | 84.651,00 |
| 11.05.2026 | 43,17 | 43,20 | 39,95 | 42,04 | -2,19% | 91.287,00 |
| 08.05.2026 | 42,80 | 43,23 | 42,13 | 42,98 | 0,89% | 129.952,00 |
| 07.05.2026 | 43,40 | 43,65 | 42,56 | 42,60 | -1,46% | 83.196,00 |
| 06.05.2026 | 43,23 | 43,83 | 42,64 | 43,23 | 0,44% | 100.891,00 |
| 05.05.2026 | 41,64 | 43,22 | 41,52 | 43,04 | 3,56% | 72.475,00 |
| 04.05.2026 | 42,73 | 42,73 | 41,26 | 41,56 | -2,05% | 131.088,00 |
| 01.05.2026 | 41,75 | 42,61 | 40,76 | 42,43 | 1,63% | 150.991,00 |
| 30.04.2026 | 41,22 | 42,31 | 40,16 | 41,75 | 0,24% | 179.906,00 |
| 29.04.2026 | 42,98 | 42,98 | 41,19 | 41,65 | -2,73% | 199.878,00 |
| 28.04.2026 | 41,54 | 42,89 | 41,54 | 42,82 | 3,56% | 128.624,00 |
| 27.04.2026 | 39,69 | 41,89 | 39,50 | 41,35 | 4,52% | 129.684,00 |
| 24.04.2026 | 39,85 | 39,91 | 38,93 | 39,56 | -1,22% | 160.878,00 |
| 23.04.2026 | 39,05 | 40,37 | 38,82 | 40,05 | 1,79% | 86.947,00 |
| 22.04.2026 | 39,08 | 39,84 | 38,95 | 39,35 | 0,83% | 102.541,00 |
| 21.04.2026 | 39,67 | 39,88 | 38,85 | 39,02 | -1,94% | 126.454,00 |
| 20.04.2026 | 39,39 | 39,93 | 39,39 | 39,79 | 0,89% | 66.001,00 |
| 17.04.2026 | 39,13 | 40,41 | 38,70 | 39,44 | 2,52% | 134.366,00 |
| 16.04.2026 | 39,01 | 39,03 | 38,35 | 38,47 | -1,84% | 202.198,00 |