12,500€
-0,32%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 11,93 | 11,98 | 11,46 | 11,83 | -0,42% | 50,00 |
| 10.04.2025 | 12,48 | 12,52 | 11,56 | 11,88 | -5,15% | 1.500,00 |
| 09.04.2025 | 11,78 | 12,69 | 11,42 | 12,53 | 4,20% | 730,00 |
| 08.04.2025 | 12,38 | 12,86 | 11,81 | 12,02 | -1,80% | - |
| 07.04.2025 | 12,34 | 12,83 | 11,60 | 12,24 | -4,19% | 1.500,00 |
| 04.04.2025 | 13,24 | 13,30 | 12,44 | 12,78 | -3,95% | 1.965,00 |
| 03.04.2025 | 13,75 | 13,87 | 13,22 | 13,30 | -4,21% | 12.600,00 |
| 02.04.2025 | 13,95 | 14,01 | 13,75 | 13,89 | -0,54% | - |
| 01.04.2025 | 13,83 | 14,05 | 13,71 | 13,96 | 0,79% | - |
| 31.03.2025 | 13,75 | 13,95 | 13,61 | 13,85 | 1,50% | 18.400,00 |
| 28.03.2025 | 13,78 | 13,88 | 13,61 | 13,65 | -0,87% | - |
| 27.03.2025 | 13,92 | 13,97 | 13,71 | 13,77 | -0,76% | - |
| 26.03.2025 | 13,68 | 13,90 | 13,64 | 13,87 | 1,69% | - |
| 25.03.2025 | 13,83 | 13,88 | 13,60 | 13,64 | -0,62% | - |
| 24.03.2025 | 13,74 | 13,84 | 13,67 | 13,73 | 0,44% | - |
| 21.03.2025 | 13,72 | 13,81 | 13,43 | 13,67 | 1,00% | - |
| 20.03.2025 | 13,71 | 14,03 | 13,49 | 13,53 | -1,02% | - |
| 19.03.2025 | 13,74 | 13,81 | 13,54 | 13,67 | -0,15% | - |
| 18.03.2025 | 13,78 | 13,91 | 13,64 | 13,69 | -1,16% | - |
| 17.03.2025 | 13,57 | 13,94 | 13,56 | 13,85 | 2,97% | - |
| 14.03.2025 | 13,65 | 13,84 | 13,40 | 13,45 | -1,61% | 535,00 |
| 13.03.2025 | 13,68 | 13,96 | 13,46 | 13,67 | -1,69% | 4.400,00 |
| 12.03.2025 | 13,80 | 14,00 | 13,57 | 13,91 | 1,16% | - |
| 11.03.2025 | 14,20 | 14,32 | 13,69 | 13,75 | -5,11% | 216,00 |
| 10.03.2025 | 14,37 | 14,70 | 14,11 | 14,49 | -0,41% | 16.000,00 |
| 07.03.2025 | 14,33 | 14,67 | 14,28 | 14,55 | 1,18% | 1.070,00 |
| 06.03.2025 | 14,66 | 14,66 | 14,26 | 14,38 | -1,88% | - |
| 05.03.2025 | 14,97 | 14,97 | 14,44 | 14,65 | -1,71% | 690,00 |
| 04.03.2025 | 15,35 | 15,56 | 14,83 | 14,91 | -2,84% | - |
| 03.03.2025 | 15,61 | 15,71 | 15,20 | 15,34 | -1,92% | - |
| 28.02.2025 | 15,55 | 15,74 | 15,38 | 15,64 | 0,74% | - |
| 27.02.2025 | 15,36 | 15,65 | 15,03 | 15,53 | 1,27% | - |
| 26.02.2025 | 15,40 | 15,47 | 15,18 | 15,33 | -0,39% | - |
| 25.02.2025 | 15,02 | 15,46 | 14,98 | 15,39 | 2,33% | - |
| 24.02.2025 | 15,03 | 15,17 | 14,91 | 15,04 | 0,07% | - |
| 21.02.2025 | 15,12 | 15,37 | 14,87 | 15,03 | -0,27% | - |
| 20.02.2025 | 15,38 | 15,47 | 15,06 | 15,07 | -2,14% | - |
| 19.02.2025 | 15,27 | 15,48 | 14,95 | 15,40 | 0,23% | 1.400,00 |
| 18.02.2025 | 15,49 | 15,63 | 15,24 | 15,37 | -0,58% | - |
| 17.02.2025 | 15,32 | 15,66 | 15,32 | 15,46 | 0,00% | - |
| 14.02.2025 | 15,56 | 15,62 | 15,41 | 15,46 | -0,55% | - |
| 13.02.2025 | 15,48 | 15,63 | 15,29 | 15,54 | 0,39% | - |
| 12.02.2025 | 15,66 | 15,66 | 15,39 | 15,48 | -1,15% | - |
| 11.02.2025 | 15,64 | 15,70 | 15,46 | 15,66 | 0,00% | - |
| 10.02.2025 | 15,77 | 15,84 | 15,55 | 15,66 | -0,45% | 300,00 |
| 07.02.2025 | 15,73 | 15,78 | 15,54 | 15,73 | 0,03% | 700,00 |
| 06.02.2025 | 15,69 | 15,86 | 15,60 | 15,73 | 0,58% | - |
| 05.02.2025 | 15,47 | 15,65 | 15,43 | 15,64 | 0,68% | - |
| 04.02.2025 | 15,63 | 15,76 | 15,36 | 15,53 | -0,83% | 4.200,00 |
| 03.02.2025 | 15,61 | 15,75 | 15,36 | 15,66 | 0,26% | - |
| 31.01.2025 | 15,56 | 15,78 | 15,44 | 15,62 | 0,77% | - |
| 30.01.2025 | 15,43 | 15,67 | 15,29 | 15,50 | 0,62% | - |
| 29.01.2025 | 15,39 | 15,64 | 15,22 | 15,41 | -0,42% | 2.642,00 |
| 28.01.2025 | 15,67 | 15,89 | 15,41 | 15,47 | -1,21% | - |
| 27.01.2025 | 15,23 | 15,66 | 14,93 | 15,66 | 2,35% | 28.000,00 |
| 24.01.2025 | 15,32 | 15,47 | 15,14 | 15,30 | -1,10% | 4.000,00 |
| 23.01.2025 | 15,48 | 15,55 | 15,32 | 15,47 | -0,10% | - |
| 22.01.2025 | 15,71 | 16,10 | 15,36 | 15,49 | -1,53% | - |
| 21.01.2025 | 15,82 | 15,89 | 15,53 | 15,73 | -0,25% | - |
| 20.01.2025 | 15,77 | 15,92 | 15,75 | 15,77 | -0,72% | 9.600,00 |
| 17.01.2025 | 15,89 | 16,20 | 15,82 | 15,88 | -0,22% | - |
| 16.01.2025 | 15,68 | 15,93 | 15,61 | 15,92 | 1,76% | - |
| 15.01.2025 | 15,45 | 15,75 | 15,42 | 15,64 | 1,36% | - |