Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,89 | 27,89 | 27,70 | 27,79 | -0,07% | - |
| 25.02.2021 | 28,51 | 28,52 | 27,36 | 27,81 | -3,25% | - |
| 24.02.2021 | 28,11 | 29,13 | 27,95 | 28,74 | 2,55% | - |
| 23.02.2021 | 27,68 | 28,25 | 27,10 | 28,03 | 1,45% | - |
| 22.02.2021 | 27,21 | 28,02 | 27,14 | 27,63 | 2,70% | - |
| 19.02.2021 | 26,34 | 27,03 | 26,21 | 26,90 | 3,03% | - |
| 18.02.2021 | 26,11 | 26,33 | 25,66 | 26,11 | -1,00% | - |
| 17.02.2021 | 26,25 | 26,68 | 26,25 | 26,38 | -0,62% | - |
| 16.02.2021 | 26,39 | 26,72 | 26,38 | 26,54 | 0,40% | - |
| 12.02.2021 | 26,47 | 27,14 | 26,17 | 26,44 | 0,15% | - |
| 11.02.2021 | 27,00 | 27,00 | 26,01 | 26,40 | -2,04% | - |
| 10.02.2021 | 26,99 | 27,29 | 26,47 | 26,95 | 0,47% | - |
| 09.02.2021 | 26,06 | 27,24 | 25,94 | 26,82 | 1,67% | - |
| 08.02.2021 | 26,09 | 26,43 | 25,82 | 26,38 | 3,13% | - |
| 05.02.2021 | 25,29 | 25,67 | 25,14 | 25,58 | -0,43% | - |
| 04.02.2021 | 25,77 | 25,77 | 25,67 | 25,69 | 4,28% | - |
| 03.02.2021 | 24,71 | 25,06 | 23,99 | 24,64 | -0,79% | - |
| 02.02.2021 | 24,83 | 24,83 | 24,83 | 24,83 | 4,83% | - |
| 01.02.2021 | 23,60 | 23,69 | 23,59 | 23,69 | -0,13% | - |
| 29.01.2021 | 23,70 | 24,00 | 22,96 | 23,72 | -0,29% | - |
| 28.01.2021 | 23,79 | 24,25 | 0,00 | 23,79 | 2,32% | - |
| 27.01.2021 | 23,76 | 23,95 | 23,12 | 23,25 | -5,32% | - |
| 26.01.2021 | 25,16 | 25,16 | 24,30 | 24,55 | -2,48% | - |
| 25.01.2021 | 25,14 | 25,43 | 24,81 | 25,18 | -1,45% | - |
| 22.01.2021 | 24,91 | 25,59 | 24,67 | 25,55 | 0,73% | - |
| 21.01.2021 | 25,35 | 25,37 | 25,30 | 25,36 | -4,30% | - |
| 20.01.2021 | 26,30 | 26,51 | 26,18 | 26,50 | 0,74% | - |
| 19.01.2021 | 26,10 | 26,77 | 25,94 | 26,31 | -0,85% | - |
| 15.01.2021 | 26,24 | 26,82 | 26,02 | 26,53 | -1,28% | - |
| 14.01.2021 | 26,94 | 27,06 | 26,20 | 26,88 | 1,68% | - |
| 13.01.2021 | 26,25 | 26,49 | 25,81 | 26,43 | -0,02% | - |
| 12.01.2021 | 25,75 | 26,48 | 25,64 | 26,44 | 4,34% | - |
| 11.01.2021 | 25,15 | 25,58 | 25,12 | 25,34 | 0,30% | - |
| 08.01.2021 | 25,20 | 25,32 | 24,70 | 25,26 | -2,09% | - |
| 07.01.2021 | 25,64 | 26,27 | 25,57 | 25,80 | 1,10% | - |
| 06.01.2021 | 25,09 | 25,71 | 24,86 | 25,52 | 11,20% | - |
| 05.01.2021 | 23,10 | 23,32 | 22,73 | 22,95 | 0,28% | - |
| 04.01.2021 | 22,78 | 23,04 | 22,45 | 22,89 | 0,39% | - |
| 31.12.2020 | 22,64 | 23,00 | 22,64 | 22,80 | 0,20% | - |
| 30.12.2020 | 22,96 | 22,96 | 22,62 | 22,75 | 0,31% | - |
| 29.12.2020 | 22,68 | 23,24 | 22,44 | 22,68 | -3,28% | - |
| 28.12.2020 | 23,14 | 23,45 | 0,00 | 23,45 | 4,08% | - |
| 24.12.2020 | 22,57 | 23,38 | 22,05 | 22,53 | -1,36% | - |
| 23.12.2020 | 22,31 | 22,88 | 22,12 | 22,84 | 5,52% | - |
| 22.12.2020 | 22,02 | 22,03 | 21,49 | 21,65 | -2,57% | - |
| 21.12.2020 | 22,25 | 22,37 | 22,01 | 22,22 | -1,83% | - |
| 18.12.2020 | 22,98 | 23,28 | 22,53 | 22,63 | -1,99% | - |
| 17.12.2020 | 22,92 | 23,12 | 22,58 | 23,09 | 0,20% | - |
| 16.12.2020 | 22,97 | 23,25 | 22,62 | 23,05 | 1,01% | - |
| 15.12.2020 | 22,47 | 22,95 | 22,35 | 22,82 | 1,67% | - |
| 14.12.2020 | 22,50 | 22,57 | 22,31 | 22,44 | 0,83% | - |
| 11.12.2020 | 22,41 | 22,60 | 21,97 | 22,26 | -1,35% | - |
| 10.12.2020 | 22,48 | 22,83 | 22,35 | 22,56 | 0,27% | - |
| 09.12.2020 | 23,18 | 23,22 | 22,36 | 22,50 | 0,11% | - |
| 08.12.2020 | 23,40 | 23,40 | 22,41 | 22,48 | 0,20% | - |
| 07.12.2020 | 22,54 | 22,76 | 22,30 | 22,43 | -2,33% | - |
| 04.12.2020 | 22,48 | 23,02 | 22,35 | 22,97 | 3,21% | - |
| 03.12.2020 | 22,44 | 22,49 | 22,22 | 22,25 | -0,27% | - |
| 02.12.2020 | 22,62 | 22,62 | 21,96 | 22,31 | 0,38% | - |
| 01.12.2020 | 22,67 | 22,69 | 22,04 | 22,23 | 1,46% | - |
| 30.11.2020 | 22,35 | 22,35 | 21,80 | 21,91 | -61,12% | - |
| 27.11.2020 | 22,44 | 59,32 | 21,90 | 56,34 | 143,00% | - |
| 25.11.2020 | 22,58 | 23,20 | 22,42 | 23,19 | -0,39% | - |
| 24.11.2020 | 22,85 | 23,35 | 22,70 | 23,28 | 5,84% | - |
| 23.11.2020 | 21,49 | 22,12 | 21,44 | 21,99 | 3,87% | - |
| 20.11.2020 | 20,78 | 21,19 | 20,78 | 21,17 | -1,26% | - |
| 19.11.2020 | 21,15 | 21,45 | 21,13 | 21,44 | -0,05% | - |
| 18.11.2020 | 21,38 | 21,65 | 21,31 | 21,45 | -2,28% | - |
| 17.11.2020 | 21,77 | 21,96 | 21,76 | 21,95 | 3,95% | - |
| 16.11.2020 | 21,18 | 21,62 | 20,81 | 21,12 | 3,08% | - |
| 13.11.2020 | 20,51 | 20,68 | 20,29 | 20,49 | 0,39% | - |
| 12.11.2020 | 20,43 | 20,55 | 20,17 | 20,41 | -0,12% | - |
| 11.11.2020 | 20,42 | 20,43 | 20,42 | 20,43 | -0,46% | - |
| 10.11.2020 | 20,49 | 20,71 | 0,00 | 20,53 | 3,27% | - |
| 09.11.2020 | 19,25 | 20,61 | 19,25 | 19,88 | 17,60% | - |
| 06.11.2020 | 17,41 | 17,41 | 16,74 | 16,90 | -2,40% | - |
| 05.11.2020 | 17,17 | 17,47 | 16,93 | 17,32 | 5,19% | - |
| 04.11.2020 | 17,26 | 17,26 | 16,40 | 16,46 | -8,07% | - |
| 03.11.2020 | 17,64 | 18,02 | 17,17 | 17,91 | 5,26% | - |
| 02.11.2020 | 17,11 | 17,30 | 16,93 | 17,01 | 1,31% | - |
| 30.10.2020 | 17,06 | 17,23 | 16,69 | 16,79 | -1,26% | - |
| 29.10.2020 | 16,73 | 17,15 | 16,61 | 17,01 | 1,40% | - |
| 28.10.2020 | 16,87 | 16,88 | 16,53 | 16,77 | 1,02% | - |
| 27.10.2020 | 17,07 | 17,11 | 16,53 | 16,60 | -3,04% | - |
| 26.10.2020 | 17,30 | 17,30 | 16,91 | 17,12 | -4,06% | - |
| 23.10.2020 | 17,40 | 17,85 | 17,24 | 17,85 | 3,66% | - |
| 22.10.2020 | 16,60 | 17,30 | 16,57 | 17,22 | 2,11% | - |
| 21.10.2020 | 16,45 | 16,86 | 16,42 | 16,86 | 1,05% | - |
| 20.10.2020 | 16,72 | 16,76 | 16,16 | 16,69 | 1,31% | - |
| 19.10.2020 | 16,70 | 16,73 | 16,34 | 16,47 | -0,42% | - |
| 16.10.2020 | 16,33 | 16,68 | 16,15 | 16,54 | 1,10% | - |
| 15.10.2020 | 15,87 | 16,53 | 15,84 | 16,36 | 1,96% | - |
| 14.10.2020 | 16,29 | 16,30 | 15,91 | 16,05 | -0,99% | - |
| 13.10.2020 | 16,32 | 16,60 | 16,01 | 16,21 | -3,22% | - |
| 12.10.2020 | 16,22 | 16,88 | 16,22 | 16,75 | 2,23% | - |
| 09.10.2020 | 16,84 | 16,84 | 16,26 | 16,38 | -2,59% | - |
| 08.10.2020 | 17,08 | 17,08 | 16,33 | 16,82 | 2,75% | - |
| 07.10.2020 | 16,51 | 16,51 | 16,07 | 16,37 | 1,93% | - |
| 06.10.2020 | 16,88 | 16,88 | 16,05 | 16,06 | -5,45% | - |
| 05.10.2020 | 16,34 | 17,00 | 15,77 | 16,98 | 6,66% | - |