42,980$
0,89%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 39,31 | 39,57 | 38,31 | 39,19 | -0,41% | 153.802,00 |
| 14.04.2026 | 38,25 | 39,46 | 38,00 | 39,35 | 2,58% | 209.262,00 |
| 13.04.2026 | 38,25 | 38,42 | 37,80 | 38,36 | -0,05% | 62.996,00 |
| 10.04.2026 | 38,79 | 38,84 | 37,77 | 38,38 | -1,06% | 74.574,00 |
| 09.04.2026 | 37,62 | 38,90 | 37,62 | 38,79 | 2,65% | 119.748,00 |
| 08.04.2026 | 37,81 | 38,29 | 37,48 | 37,79 | 1,97% | 122.719,00 |
| 07.04.2026 | 36,63 | 37,08 | 36,50 | 37,06 | 0,90% | 96.572,00 |
| 06.04.2026 | 36,03 | 36,84 | 36,00 | 36,73 | 1,44% | 99.861,00 |
| 02.04.2026 | 35,48 | 36,28 | 35,23 | 36,21 | 1,15% | 104.145,00 |
| 01.04.2026 | 35,21 | 36,03 | 35,21 | 35,80 | 1,65% | 173.960,00 |
| 31.03.2026 | 35,39 | 35,64 | 34,75 | 35,22 | 0,74% | 121.206,00 |
| 30.03.2026 | 35,06 | 35,29 | 34,40 | 34,96 | 0,72% | 128.897,00 |
| 27.03.2026 | 34,65 | 34,77 | 34,40 | 34,71 | -0,40% | 117.545,00 |
| 26.03.2026 | 34,34 | 34,99 | 34,16 | 34,85 | 0,78% | 57.740,00 |
| 25.03.2026 | 35,36 | 35,87 | 34,45 | 34,58 | -1,20% | 84.008,00 |
| 24.03.2026 | 34,08 | 35,43 | 33,71 | 35,00 | 1,27% | 135.659,00 |
| 23.03.2026 | 34,13 | 34,79 | 33,78 | 34,56 | 4,22% | 161.965,00 |
| 20.03.2026 | 33,76 | 33,96 | 33,02 | 33,16 | -1,75% | 197.079,00 |
| 19.03.2026 | 32,75 | 33,98 | 32,36 | 33,75 | 2,21% | 91.854,00 |
| 18.03.2026 | 33,15 | 33,70 | 33,00 | 33,02 | -1,73% | 117.280,00 |
| 17.03.2026 | 34,10 | 34,57 | 33,40 | 33,60 | -1,23% | 85.277,00 |
| 16.03.2026 | 33,70 | 34,32 | 33,47 | 34,02 | 1,95% | 109.192,00 |
| 13.03.2026 | 34,36 | 34,45 | 33,23 | 33,37 | -1,97% | 105.910,00 |
| 12.03.2026 | 32,77 | 34,11 | 32,77 | 34,04 | 1,07% | 105.917,00 |
| 11.03.2026 | 34,04 | 34,42 | 33,26 | 33,68 | -1,58% | 146.534,00 |
| 10.03.2026 | 33,60 | 35,03 | 33,36 | 34,22 | 1,02% | 176.543,00 |
| 09.03.2026 | 33,05 | 34,16 | 32,77 | 33,88 | -0,22% | 193.274,00 |
| 06.03.2026 | 33,06 | 33,95 | 32,59 | 33,95 | -0,09% | 196.248,00 |
| 05.03.2026 | 34,15 | 34,38 | 33,71 | 33,98 | -1,45% | 138.261,00 |
| 04.03.2026 | 34,10 | 34,82 | 33,98 | 34,48 | 1,32% | 108.148,00 |
| 03.03.2026 | 32,90 | 34,30 | 32,88 | 34,03 | 0,09% | 113.244,00 |
| 02.03.2026 | 33,29 | 34,03 | 32,63 | 34,00 | 1,52% | 173.906,00 |
| 27.02.2026 | 34,09 | 34,09 | 33,05 | 33,49 | -2,45% | 200.245,00 |
| 26.02.2026 | 34,03 | 34,76 | 33,71 | 34,33 | 0,67% | 92.605,00 |
| 25.02.2026 | 33,54 | 34,16 | 33,19 | 34,10 | 2,56% | 83.162,00 |
| 24.02.2026 | 32,87 | 33,34 | 32,36 | 33,25 | 0,85% | 139.675,00 |
| 23.02.2026 | 34,60 | 35,06 | 32,63 | 32,97 | -4,66% | 141.896,00 |
| 20.02.2026 | 34,10 | 34,70 | 33,66 | 34,58 | 1,41% | 234.682,00 |
| 19.02.2026 | 33,89 | 34,29 | 33,75 | 34,10 | -0,58% | 115.925,00 |
| 18.02.2026 | 34,55 | 35,00 | 34,00 | 34,30 | -0,58% | 123.661,00 |
| 17.02.2026 | 34,06 | 34,68 | 33,72 | 34,50 | 1,62% | 112.015,00 |
| 13.02.2026 | 33,67 | 34,11 | 33,01 | 33,95 | 0,83% | 74.315,00 |
| 12.02.2026 | 34,37 | 34,69 | 33,29 | 33,67 | -1,98% | 124.983,00 |
| 11.02.2026 | 34,79 | 35,38 | 33,95 | 34,35 | -1,09% | 132.034,00 |
| 10.02.2026 | 35,34 | 35,34 | 34,55 | 34,73 | -2,17% | 208.144,00 |
| 09.02.2026 | 35,06 | 35,68 | 34,62 | 35,50 | 0,77% | 156.535,00 |
| 06.02.2026 | 34,71 | 35,33 | 34,71 | 35,23 | 1,97% | 164.562,00 |
| 05.02.2026 | 34,61 | 35,03 | 33,84 | 34,55 | -0,29% | 250.068,00 |
| 04.02.2026 | 33,74 | 34,75 | 33,29 | 34,65 | 3,74% | 265.906,00 |
| 03.02.2026 | 32,90 | 33,94 | 32,54 | 33,40 | 1,15% | 191.989,00 |
| 02.02.2026 | 31,91 | 33,86 | 31,64 | 33,02 | 4,10% | 248.363,00 |
| 30.01.2026 | 30,45 | 32,13 | 30,04 | 31,72 | 5,28% | 178.060,00 |
| 29.01.2026 | 29,41 | 30,15 | 29,23 | 30,13 | 3,15% | 66.603,00 |
| 28.01.2026 | 29,76 | 29,76 | 28,87 | 29,21 | -0,71% | 109.606,00 |
| 27.01.2026 | 29,34 | 29,70 | 29,27 | 29,42 | -0,03% | 74.211,00 |
| 26.01.2026 | 29,41 | 30,00 | 28,95 | 29,43 | -5,49% | 92.569,00 |
| 22.01.2026 | 30,73 | 31,62 | 30,73 | 31,14 | 1,37% | 104.254,00 |
| 21.01.2026 | 29,29 | 30,82 | 29,29 | 30,72 | 5,71% | 135.248,00 |
| 20.01.2026 | 29,24 | 29,29 | 28,69 | 29,06 | -1,19% | 172.269,00 |
| 16.01.2026 | 29,15 | 29,63 | 28,88 | 29,41 | 0,75% | 155.972,00 |
| 15.01.2026 | 28,55 | 29,34 | 28,38 | 29,19 | 2,19% | 71.593,00 |
| 14.01.2026 | 28,19 | 28,59 | 28,16 | 28,57 | 1,29% | 72.869,00 |
| 13.01.2026 | 28,68 | 28,68 | 27,91 | 28,20 | -0,42% | 52.253,00 |
| 12.01.2026 | 28,36 | 28,77 | 28,15 | 28,32 | -0,84% | 82.810,00 |
| 09.01.2026 | 28,94 | 29,33 | 28,31 | 28,56 | -0,73% | 92.963,00 |
| 08.01.2026 | 28,04 | 28,98 | 28,04 | 28,77 | 1,84% | 62.490,00 |
| 07.01.2026 | 28,35 | 28,62 | 27,76 | 28,25 | -0,42% | 67.054,00 |
| 06.01.2026 | 28,40 | 28,48 | 28,05 | 28,37 | -0,28% | 127.642,00 |
| 05.01.2026 | 27,75 | 28,84 | 27,61 | 28,45 | 2,37% | 128.824,00 |
| 02.01.2026 | 27,89 | 28,02 | 27,37 | 27,79 | -0,22% | 128.479,00 |
| 31.12.2025 | 28,31 | 28,31 | 27,80 | 27,85 | -1,42% | 50.644,00 |
| 30.12.2025 | 28,32 | 28,37 | 28,00 | 28,25 | -0,42% | 97.740,00 |
| 29.12.2025 | 28,19 | 28,58 | 28,11 | 28,37 | 0,60% | 76.113,00 |
| 26.12.2025 | 28,51 | 28,64 | 28,17 | 28,20 | -1,23% | 59.600,00 |
| 24.12.2025 | 28,88 | 28,88 | 28,27 | 28,55 | 0,46% | 67.846,00 |
| 23.12.2025 | 28,78 | 29,03 | 28,42 | 28,42 | -1,80% | 109.557,00 |
| 22.12.2025 | 29,59 | 29,96 | 28,93 | 28,94 | -2,33% | 94.212,00 |
| 19.12.2025 | 30,01 | 30,39 | 29,43 | 29,63 | -1,30% | 208.054,00 |
| 18.12.2025 | 30,00 | 30,31 | 29,63 | 30,02 | 0,70% | 116.891,00 |
| 17.12.2025 | 29,59 | 30,03 | 29,45 | 29,81 | 0,57% | 114.499,00 |
| 16.12.2025 | 29,61 | 29,96 | 29,41 | 29,64 | 0,07% | 86.226,00 |
| 15.12.2025 | 29,95 | 29,95 | 29,48 | 29,62 | -0,13% | 88.126,00 |
| 12.12.2025 | 29,52 | 29,71 | 29,27 | 29,66 | 1,09% | 137.524,00 |