11,345€
-1,09%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,41 | 11,62 | 11,31 | 11,35 | -1,09% | - |
| 02.09.2025 | 11,51 | 11,51 | 11,47 | 11,47 | -0,86% | - |
| 01.09.2025 | 11,38 | 11,57 | 11,38 | 11,57 | 2,57% | 50,00 |
| 29.08.2025 | 11,28 | 11,37 | 11,28 | 11,28 | -0,35% | 59,00 |
| 28.08.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,44% | - |
| 27.08.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 0,36% | - |
| 26.08.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -0,62% | - |
| 25.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,14% | - |
| 22.08.2025 | 11,21 | 11,43 | 11,21 | 11,43 | 2,79% | 400,00 |
| 21.08.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -0,71% | - |
| 20.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,54% | - |
| 19.08.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,00% | - |
| 18.08.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -0,80% | - |
| 15.08.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -2,85% | - |
| 14.08.2025 | 11,32 | 11,56 | 11,32 | 11,56 | 1,85% | 1.150,00 |
| 13.08.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 1,70% | - |
| 12.08.2025 | 11,15 | 11,16 | 11,15 | 11,16 | -1,33% | - |
| 11.08.2025 | 11,15 | 11,31 | 11,15 | 11,31 | 0,09% | 100,00 |
| 08.08.2025 | 11,09 | 11,30 | 11,09 | 11,30 | 1,80% | 1.000,00 |
| 07.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,37% | - |
| 06.08.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,52% | - |
| 05.08.2025 | 11,38 | 11,70 | 11,38 | 11,43 | 0,44% | 63,00 |
| 04.08.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,00% | 50,00 |
| 01.08.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,64% | - |
| 31.07.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,45% | - |
| 30.07.2025 | 11,73 | 11,74 | 11,73 | 11,74 | 2,00% | - |
| 29.07.2025 | 11,49 | 11,51 | 11,49 | 11,51 | -0,09% | 6,00 |
| 28.07.2025 | 11,43 | 11,52 | 11,43 | 11,52 | -0,60% | 5.580,00 |
| 25.07.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,09% | - |
| 24.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 23.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,69% | - |
| 22.07.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,52% | - |
| 21.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -1,95% | - |
| 18.07.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 0,00% | - |
| 17.07.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 0,43% | - |
| 16.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -2,25% | - |
| 15.07.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 0,67% | - |
| 14.07.2025 | 11,85 | 11,93 | 11,85 | 11,93 | -0,33% | 300,00 |
| 11.07.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -0,91% | - |
| 10.07.2025 | 11,99 | 12,08 | 11,99 | 12,08 | 0,58% | 118,00 |
| 09.07.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,41% | - |
| 08.07.2025 | 12,07 | 12,07 | 12,06 | 12,06 | -2,58% | 649,00 |
| 07.07.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,81% | - |
| 04.07.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,49% | - |
| 03.07.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,25% | - |
| 02.07.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 1,08% | - |
| 01.07.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,17% | - |
| 30.06.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,66% | - |
| 27.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 1,17% | - |
| 26.06.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -2,92% | - |
| 25.06.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -1,59% | - |
| 24.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,95% | - |
| 23.06.2025 | 12,32 | 12,66 | 12,32 | 12,66 | -1,09% | 1.050,00 |
| 20.06.2025 | 12,36 | 12,80 | 12,36 | 12,80 | 2,15% | 1.900,00 |
| 19.06.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 0,48% | - |
| 18.06.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 0,24% | - |
| 17.06.2025 | 12,43 | 12,44 | 12,43 | 12,44 | -0,40% | - |
| 16.06.2025 | 12,79 | 12,79 | 12,49 | 12,49 | 0,08% | 5,00 |
| 13.06.2025 | 12,49 | 12,49 | 12,48 | 12,48 | -1,19% | - |
| 12.06.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -2,70% | - |
| 11.06.2025 | 12,85 | 12,98 | 12,85 | 12,98 | 2,45% | 64,00 |
| 10.06.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 1,04% | - |
| 09.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,16% | - |
| 06.06.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,08% | - |
| 05.06.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -1,03% | - |
| 04.06.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,28% | - |
| 03.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,32% | - |
| 02.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,64% | - |
| 30.05.2025 | 12,52 | 12,61 | 12,52 | 12,54 | 0,56% | 10,00 |
| 29.05.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,08% | - |
| 28.05.2025 | 12,49 | 12,49 | 12,48 | 12,48 | 0,16% | - |
| 27.05.2025 | 12,17 | 12,46 | 12,17 | 12,46 | 2,55% | 90,00 |
| 26.05.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,00% | - |
| 23.05.2025 | 12,06 | 12,06 | 12,03 | 12,03 | -2,67% | - |
| 22.05.2025 | 12,13 | 12,36 | 12,13 | 12,36 | 0,65% | 330,00 |
| 21.05.2025 | 12,31 | 12,32 | 12,28 | 12,28 | -2,54% | 1.000,00 |
| 20.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,48% | - |
| 19.05.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -1,72% | 10,00 |
| 16.05.2025 | 12,60 | 12,76 | 12,58 | 12,76 | 2,33% | 313,00 |
| 15.05.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -2,04% | - |
| 14.05.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 0,08% | - |
| 13.05.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -1,40% | - |
| 12.05.2025 | 12,54 | 12,90 | 12,54 | 12,90 | 3,70% | 160,00 |
| 09.05.2025 | 12,17 | 12,44 | 12,17 | 12,44 | 4,01% | 10,00 |
| 08.05.2025 | 12,21 | 12,21 | 11,96 | 11,96 | -3,31% | 45,00 |
| 07.05.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -1,04% | - |
| 06.05.2025 | 12,32 | 12,50 | 12,32 | 12,50 | 0,48% | 261,00 |
| 05.05.2025 | 12,40 | 12,58 | 12,40 | 12,44 | -0,80% | 4,00 |
| 02.05.2025 | 12,26 | 12,54 | 12,26 | 12,54 | 1,79% | 200,00 |
| 30.04.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -2,22% | - |
| 29.04.2025 | 12,29 | 12,60 | 12,29 | 12,60 | 2,77% | 11.462,00 |
| 28.04.2025 | 12,15 | 12,26 | 12,15 | 12,26 | 0,91% | 9,00 |
| 25.04.2025 | 12,28 | 12,28 | 12,15 | 12,15 | -0,82% | - |
| 24.04.2025 | 12,29 | 12,29 | 12,25 | 12,25 | -2,85% | 1,00 |
| 23.04.2025 | 12,43 | 12,61 | 12,43 | 12,61 | 5,17% | 500,00 |
| 22.04.2025 | 11,98 | 11,99 | 11,98 | 11,99 | -2,76% | 2,00 |
| 17.04.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,33% | - |
| 16.04.2025 | 12,02 | 12,29 | 12,02 | 12,29 | 0,49% | 30,00 |
| 15.04.2025 | 11,95 | 12,23 | 11,95 | 12,23 | 4,09% | - |
| 14.04.2025 | 11,96 | 11,96 | 11,75 | 11,75 | -1,01% | 24,00 |