11,340€
-0,70%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,42 | 11,63 | 11,31 | 11,35 | -0,66% | - |
| 02.09.2025 | 11,62 | 11,75 | 11,41 | 11,42 | -0,09% | 1.800,00 |
| 01.09.2025 | 11,47 | 11,54 | 11,43 | 11,43 | -0,57% | - |
| 29.08.2025 | 11,38 | 11,54 | 11,32 | 11,50 | 1,01% | - |
| 28.08.2025 | 11,42 | 11,49 | 11,26 | 11,38 | 0,00% | - |
| 27.08.2025 | 11,37 | 11,61 | 11,36 | 11,38 | 0,44% | 200,00 |
| 26.08.2025 | 11,33 | 11,42 | 11,26 | 11,33 | -0,22% | - |
| 25.08.2025 | 11,40 | 11,48 | 11,25 | 11,36 | -0,04% | - |
| 22.08.2025 | 11,31 | 11,49 | 11,28 | 11,36 | 0,62% | - |
| 21.08.2025 | 11,23 | 11,35 | 11,19 | 11,29 | 0,62% | - |
| 20.08.2025 | 11,31 | 11,38 | 11,16 | 11,22 | -1,32% | - |
| 19.08.2025 | 11,25 | 11,44 | 11,20 | 11,37 | 1,38% | 130,00 |
| 18.08.2025 | 11,25 | 11,42 | 11,18 | 11,22 | -0,18% | - |
| 15.08.2025 | 11,33 | 11,34 | 11,07 | 11,24 | -0,04% | - |
| 14.08.2025 | 11,43 | 11,50 | 11,19 | 11,24 | -1,66% | - |
| 13.08.2025 | 11,45 | 11,60 | 11,34 | 11,43 | -0,22% | - |
| 12.08.2025 | 11,25 | 11,47 | 11,25 | 11,46 | 1,91% | - |
| 11.08.2025 | 11,26 | 11,32 | 11,18 | 11,24 | 0,18% | 1.000,00 |
| 08.08.2025 | 11,20 | 11,30 | 11,08 | 11,22 | 0,22% | - |
| 07.08.2025 | 11,20 | 11,54 | 10,97 | 11,20 | -0,13% | 2.000,00 |
| 06.08.2025 | 11,48 | 11,49 | 11,17 | 11,21 | -1,92% | 9.100,00 |
| 05.08.2025 | 11,49 | 11,61 | 11,36 | 11,43 | -0,09% | 6.200,00 |
| 04.08.2025 | 11,30 | 11,44 | 11,23 | 11,44 | 1,78% | - |
| 01.08.2025 | 11,47 | 11,64 | 11,16 | 11,24 | -2,18% | 800,00 |
| 31.07.2025 | 11,68 | 11,78 | 11,45 | 11,49 | -1,42% | - |
| 30.07.2025 | 11,85 | 11,97 | 11,58 | 11,66 | -1,48% | - |
| 29.07.2025 | 11,59 | 11,84 | 11,55 | 11,83 | 2,78% | 5.000,00 |
| 28.07.2025 | 11,65 | 11,81 | 11,44 | 11,51 | -0,60% | - |
| 25.07.2025 | 11,69 | 11,75 | 11,52 | 11,58 | -0,26% | - |
| 24.07.2025 | 11,70 | 11,77 | 11,56 | 11,61 | -0,90% | - |
| 23.07.2025 | 11,81 | 11,85 | 11,61 | 11,72 | -0,26% | - |
| 22.07.2025 | 11,71 | 11,86 | 11,65 | 11,75 | 0,34% | - |
| 21.07.2025 | 11,66 | 11,80 | 11,61 | 11,71 | -0,38% | 1.000,00 |
| 18.07.2025 | 11,89 | 11,90 | 11,69 | 11,75 | -0,93% | - |
| 17.07.2025 | 11,90 | 11,99 | 11,82 | 11,86 | -0,04% | - |
| 16.07.2025 | 11,84 | 12,06 | 11,65 | 11,87 | 0,13% | - |
| 15.07.2025 | 12,10 | 12,17 | 11,79 | 11,85 | -2,07% | - |
| 14.07.2025 | 11,96 | 12,20 | 11,95 | 12,10 | 1,04% | - |
| 11.07.2025 | 12,07 | 12,10 | 11,90 | 11,98 | -0,54% | - |
| 10.07.2025 | 12,10 | 12,30 | 12,00 | 12,04 | -0,45% | - |
| 09.07.2025 | 12,13 | 12,22 | 12,05 | 12,10 | -0,12% | - |
| 08.07.2025 | 12,17 | 12,27 | 12,07 | 12,11 | -0,86% | 160,00 |
| 07.07.2025 | 12,49 | 12,54 | 12,20 | 12,22 | -1,01% | - |
| 04.07.2025 | 12,37 | 12,38 | 12,32 | 12,34 | -1,16% | - |
| 03.07.2025 | 12,32 | 12,49 | 12,25 | 12,49 | 1,09% | - |
| 02.07.2025 | 12,30 | 12,41 | 12,18 | 12,35 | 0,49% | - |
| 01.07.2025 | 12,16 | 12,45 | 12,06 | 12,29 | 0,99% | - |
| 30.06.2025 | 12,15 | 12,25 | 11,92 | 12,17 | -0,16% | - |
| 27.06.2025 | 12,11 | 12,32 | 12,06 | 12,19 | 0,16% | - |
| 26.06.2025 | 12,08 | 12,18 | 11,92 | 12,17 | 1,12% | - |
| 25.06.2025 | 12,45 | 12,49 | 11,96 | 12,04 | -3,18% | - |
| 24.06.2025 | 12,65 | 12,72 | 12,37 | 12,43 | -1,19% | - |
| 23.06.2025 | 12,42 | 12,67 | 12,39 | 12,58 | 0,76% | - |
| 20.06.2025 | 12,48 | 12,73 | 12,36 | 12,49 | -0,12% | - |
| 19.06.2025 | 12,64 | 12,64 | 12,50 | 12,50 | -1,11% | 220,00 |
| 18.06.2025 | 12,58 | 12,75 | 12,49 | 12,64 | 0,56% | - |
| 17.06.2025 | 12,53 | 12,66 | 12,41 | 12,57 | 0,16% | - |
| 16.06.2025 | 12,59 | 12,68 | 12,46 | 12,55 | 0,04% | 6,00 |
| 13.06.2025 | 12,60 | 12,87 | 12,45 | 12,55 | -0,91% | - |
| 12.06.2025 | 12,73 | 12,84 | 12,58 | 12,66 | -1,40% | - |
| 11.06.2025 | 12,83 | 13,14 | 12,83 | 12,84 | -1,04% | 450,00 |
| 10.06.2025 | 12,85 | 13,13 | 12,78 | 12,98 | 1,05% | - |
| 09.06.2025 | 12,64 | 12,86 | 12,60 | 12,84 | 1,18% | - |
| 06.06.2025 | 12,62 | 12,81 | 12,55 | 12,69 | 0,91% | - |
| 05.06.2025 | 12,63 | 12,68 | 12,40 | 12,58 | -0,51% | - |
| 04.06.2025 | 12,76 | 12,85 | 12,54 | 12,64 | -0,86% | 383,00 |
| 03.06.2025 | 12,61 | 12,83 | 12,55 | 12,75 | 1,11% | - |
| 02.06.2025 | 12,56 | 12,65 | 12,36 | 12,61 | -0,16% | - |
| 30.05.2025 | 12,62 | 12,74 | 12,50 | 12,63 | 0,56% | - |
| 29.05.2025 | 12,58 | 12,67 | 12,39 | 12,56 | 0,72% | - |
| 28.05.2025 | 12,51 | 12,64 | 12,40 | 12,47 | -0,68% | - |
| 27.05.2025 | 12,28 | 12,62 | 12,16 | 12,56 | 2,03% | - |
| 26.05.2025 | 12,23 | 12,33 | 12,23 | 12,31 | 0,86% | - |
| 23.05.2025 | 12,17 | 12,22 | 12,04 | 12,20 | -0,04% | - |
| 22.05.2025 | 12,24 | 12,38 | 12,10 | 12,21 | -0,33% | 10.000,00 |
| 21.05.2025 | 12,41 | 12,43 | 12,14 | 12,25 | -2,82% | - |
| 20.05.2025 | 12,60 | 12,83 | 12,55 | 12,60 | -0,83% | - |
| 19.05.2025 | 12,53 | 12,77 | 12,52 | 12,71 | -0,55% | 1.329,00 |
| 16.05.2025 | 12,71 | 12,84 | 12,61 | 12,78 | 0,35% | - |
| 15.05.2025 | 12,57 | 12,86 | 12,47 | 12,73 | 0,99% | - |
| 14.05.2025 | 12,84 | 12,84 | 12,54 | 12,61 | -1,68% | - |
| 13.05.2025 | 12,81 | 12,95 | 12,56 | 12,82 | -0,31% | - |
| 12.05.2025 | 12,64 | 13,07 | 12,63 | 12,86 | 2,76% | - |
| 09.05.2025 | 12,28 | 12,56 | 12,25 | 12,52 | 1,96% | - |
| 08.05.2025 | 12,30 | 12,44 | 11,85 | 12,28 | 0,49% | - |
| 07.05.2025 | 12,45 | 12,54 | 12,13 | 12,22 | -1,29% | 200,00 |
| 06.05.2025 | 12,42 | 12,54 | 12,24 | 12,38 | -0,52% | - |
| 05.05.2025 | 12,46 | 12,58 | 12,34 | 12,44 | -1,07% | - |
| 02.05.2025 | 12,38 | 12,63 | 12,33 | 12,58 | 0,76% | 1.780,00 |
| 30.04.2025 | 12,44 | 12,57 | 12,18 | 12,48 | 0,52% | - |
| 29.04.2025 | 12,39 | 12,60 | 12,25 | 12,42 | 0,61% | - |
| 28.04.2025 | 12,36 | 12,48 | 12,25 | 12,34 | -0,64% | - |
| 25.04.2025 | 12,38 | 12,54 | 12,16 | 12,42 | 0,89% | - |
| 24.04.2025 | 12,39 | 12,54 | 12,24 | 12,31 | -1,20% | - |
| 23.04.2025 | 12,53 | 12,64 | 12,20 | 12,46 | 1,10% | - |
| 22.04.2025 | 12,22 | 12,59 | 12,22 | 12,33 | -1,12% | - |
| 17.04.2025 | 12,44 | 12,63 | 12,18 | 12,47 | 1,22% | - |
| 16.04.2025 | 12,12 | 12,53 | 12,12 | 12,32 | 0,12% | - |
| 15.04.2025 | 12,05 | 12,40 | 11,95 | 12,30 | 2,07% | - |
| 14.04.2025 | 11,86 | 12,24 | 11,81 | 12,05 | 1,86% | - |