9,975€
-0,20%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,80 | 10,02 | 9,80 | 10,02 | 0,25% | 3.100,00 |
| 14.10.2025 | 9,78 | 10,00 | 9,78 | 10,00 | 0,96% | 115,00 |
| 13.10.2025 | 9,82 | 9,90 | 9,82 | 9,90 | 0,00% | 100,00 |
| 10.10.2025 | 9,77 | 9,90 | 9,77 | 9,90 | 1,28% | 1.000,00 |
| 09.10.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -1,21% | - |
| 08.10.2025 | 9,76 | 10,02 | 9,76 | 9,90 | -1,64% | 2.250,00 |
| 07.10.2025 | 10,04 | 10,06 | 10,04 | 10,06 | -4,46% | 250,00 |
| 06.10.2025 | 10,33 | 10,53 | 10,33 | 10,53 | 1,54% | 113,00 |
| 03.10.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 0,48% | - |
| 02.10.2025 | 10,36 | 10,36 | 10,30 | 10,32 | 0,10% | 800,00 |
| 01.10.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -1,81% | - |
| 30.09.2025 | 10,30 | 10,50 | 10,28 | 10,50 | -2,42% | 153,00 |
| 29.09.2025 | 10,46 | 10,76 | 10,46 | 10,76 | 1,22% | 200,00 |
| 26.09.2025 | 10,55 | 10,77 | 10,55 | 10,63 | -0,56% | 50,00 |
| 25.09.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,93% | - |
| 24.09.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,09% | - |
| 23.09.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,55% | - |
| 22.09.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -1,09% | - |
| 19.09.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,46% | - |
| 18.09.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,93% | - |
| 17.09.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -0,64% | - |
| 16.09.2025 | 11,29 | 11,29 | 10,88 | 10,88 | -1,09% | 200,00 |
| 15.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,63% | - |
| 12.09.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,68% | - |
| 11.09.2025 | 10,81 | 11,08 | 10,81 | 11,00 | 0,05% | 50,00 |
| 10.09.2025 | 11,04 | 11,16 | 10,99 | 10,99 | -1,79% | 1.200,00 |
| 08.09.2025 | 11,28 | 11,39 | 11,12 | 11,19 | -0,27% | 5,00 |
| 05.09.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,72% | - |
| 04.09.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -1,50% | - |
| 03.09.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -1,39% | - |
| 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% | - |