11,800€
2,08%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,95 | 11,97 | 11,51 | 11,89 | 2,85% | - |
| 10.04.2025 | 12,38 | 12,38 | 11,56 | 11,56 | -1,37% | 361,00 |
| 09.04.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -5,86% | - |
| 08.04.2025 | 12,30 | 12,63 | 12,30 | 12,45 | 3,58% | 305,00 |
| 07.04.2025 | 12,01 | 12,52 | 11,50 | 12,02 | -6,97% | 541,00 |
| 04.04.2025 | 13,15 | 13,16 | 12,70 | 12,92 | -5,14% | 250,00 |
| 03.04.2025 | 13,66 | 13,66 | 13,62 | 13,62 | -1,23% | - |
| 02.04.2025 | 13,85 | 13,85 | 13,79 | 13,79 | -1,08% | - |
| 01.04.2025 | 13,73 | 13,94 | 13,73 | 13,94 | 2,12% | 4,00 |
| 31.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,07% | - |
| 28.03.2025 | 13,68 | 13,68 | 13,66 | 13,66 | -1,16% | - |
| 27.03.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,84% | - |
| 26.03.2025 | 13,58 | 13,58 | 13,57 | 13,57 | -1,45% | - |
| 25.03.2025 | 13,73 | 13,77 | 13,73 | 13,77 | 1,03% | - |
| 24.03.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 0,07% | - |
| 21.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -2,85% | - |
| 20.03.2025 | 13,61 | 14,02 | 13,61 | 14,02 | 2,49% | 2.000,00 |
| 19.03.2025 | 13,65 | 13,68 | 13,65 | 13,68 | 0,29% | - |
| 18.03.2025 | 13,68 | 13,68 | 13,64 | 13,64 | -0,51% | - |
| 17.03.2025 | 13,47 | 13,71 | 13,47 | 13,71 | 1,18% | - |
| 14.03.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,88% | - |
| 13.03.2025 | 13,57 | 13,67 | 13,56 | 13,67 | -0,22% | 150,00 |
| 12.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | - |
| 11.03.2025 | 14,10 | 14,10 | 13,85 | 13,85 | -3,89% | 40,00 |
| 10.03.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 1,19% | - |
| 07.03.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -2,13% | - |
| 06.03.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -2,09% | - |
| 05.03.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -1,98% | - |
| 04.03.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -2,26% | - |
| 03.03.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 0,00% | - |
| 28.02.2025 | 15,44 | 15,66 | 15,25 | 15,51 | 1,64% | 1.696,00 |
| 27.02.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,26% | - |
| 26.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,55% | - |
| 25.02.2025 | 14,93 | 14,93 | 14,92 | 14,92 | 0,00% | - |
| 24.02.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,67% | - |
| 21.02.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -2,91% | - |
| 20.02.2025 | 15,27 | 15,47 | 15,27 | 15,47 | 1,98% | 61,00 |
| 19.02.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -1,62% | - |
| 18.02.2025 | 15,68 | 15,68 | 15,36 | 15,42 | 1,72% | 281,00 |
| 17.02.2025 | 15,35 | 15,39 | 15,16 | 15,16 | -1,94% | 400,00 |
| 14.02.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 0,52% | - |
| 13.02.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -2,29% | - |
| 12.02.2025 | 15,57 | 15,74 | 15,57 | 15,74 | 1,22% | 100,00 |
| 11.02.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,77% | - |
| 10.02.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 0,26% | - |
| 07.02.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 0,13% | - |
| 06.02.2025 | 15,58 | 15,61 | 15,58 | 15,61 | 1,50% | - |
| 05.02.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,97% | - |
| 04.02.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -1,33% | - |
| 03.02.2025 | 15,51 | 15,74 | 15,51 | 15,74 | -0,44% | 606,00 |
| 31.01.2025 | 15,46 | 15,81 | 15,46 | 15,81 | 1,48% | 1.900,00 |
| 30.01.2025 | 15,33 | 15,58 | 15,33 | 15,58 | -0,76% | 500,00 |
| 29.01.2025 | 15,29 | 15,70 | 15,29 | 15,70 | 0,77% | 468,00 |
| 28.01.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 2,30% | - |
| 27.01.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -1,04% | 30,00 |
| 24.01.2025 | 15,24 | 15,39 | 15,24 | 15,39 | -0,06% | 10,00 |
| 23.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 22.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,70% | - |
| 21.01.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -0,38% | - |
| 20.01.2025 | 15,93 | 15,93 | 15,77 | 15,77 | -4,42% | 121,00 |
| 17.01.2025 | 15,79 | 16,50 | 15,79 | 16,50 | 5,91% | 1.500,00 |
| 16.01.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,02% | - |
| 15.01.2025 | 15,35 | 15,74 | 15,35 | 15,74 | 1,42% | 20,00 |
| 14.01.2025 | 15,43 | 15,52 | 15,43 | 15,52 | 1,11% | 150,00 |
| 13.01.2025 | 15,31 | 15,35 | 15,31 | 15,35 | -1,85% | - |
| 10.01.2025 | 15,47 | 15,72 | 15,47 | 15,64 | 1,30% | 675,00 |
| 09.01.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -0,64% | - |
| 08.01.2025 | 15,29 | 15,61 | 15,29 | 15,54 | 1,83% | 173,00 |
| 07.01.2025 | 15,38 | 15,46 | 15,26 | 15,26 | -2,37% | 100,00 |
| 06.01.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 0,06% | - |
| 03.01.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,13% | - |
| 02.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,43% | - |
| 30.12.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -0,26% | 300,00 |
| 27.12.2024 | 15,36 | 15,59 | 15,36 | 15,42 | 0,65% | 76,00 |
| 23.12.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -0,07% | - |
| 20.12.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -0,39% | - |
| 19.12.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -2,53% | - |
| 18.12.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -0,63% | - |
| 17.12.2024 | 15,73 | 15,89 | 15,73 | 15,89 | 1,34% | 50,00 |
| 16.12.2024 | 15,94 | 16,30 | 15,68 | 15,68 | -2,49% | 1.088,00 |
| 13.12.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 0,50% | - |
| 12.12.2024 | 15,90 | 16,00 | 15,90 | 16,00 | -0,44% | - |
| 11.12.2024 | 15,94 | 16,15 | 15,90 | 16,07 | 1,52% | 132,00 |
| 10.12.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -1,68% | - |
| 09.12.2024 | 15,94 | 16,10 | 15,85 | 16,10 | -0,12% | 1.236,00 |
| 06.12.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -2,13% | - |
| 05.12.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 0,37% | - |
| 04.12.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -1,08% | - |
| 03.12.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -0,42% | - |
| 02.12.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,24% | - |
| 29.11.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -1,54% | - |
| 28.11.2024 | 16,66 | 16,88 | 16,66 | 16,88 | 1,87% | 100,00 |
| 27.11.2024 | 16,61 | 16,61 | 16,57 | 16,57 | 0,49% | - |
| 26.11.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 1,04% | - |
| 25.11.2024 | 16,31 | 16,32 | 16,31 | 16,32 | 0,43% | 13,00 |
| 22.11.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 1,37% | - |
| 21.11.2024 | 15,80 | 16,03 | 15,80 | 16,03 | -0,68% | - |
| 20.11.2024 | 16,04 | 16,14 | 16,04 | 16,14 | 0,06% | 27.950,00 |
| 19.11.2024 | 16,00 | 16,13 | 16,00 | 16,13 | -0,49% | - |
| 18.11.2024 | 15,90 | 16,21 | 15,90 | 16,21 | 2,01% | 452,00 |