10,400€
-0,76%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 10,47 | 10,58 | 10,27 | 10,40 | -0,34% | - |
| 30.01.2025 | 10,37 | 10,73 | 10,28 | 10,43 | 0,77% | - |
| 29.01.2025 | 10,36 | 10,62 | 10,14 | 10,35 | -0,10% | - |
| 28.01.2025 | 10,37 | 10,56 | 10,12 | 10,36 | 0,14% | - |
| 27.01.2025 | 9,98 | 10,45 | 9,91 | 10,35 | 3,24% | - |
| 24.01.2025 | 9,92 | 10,18 | 9,77 | 10,02 | 0,86% | - |
| 23.01.2025 | 10,04 | 10,16 | 9,82 | 9,94 | -0,95% | - |
| 22.01.2025 | 10,52 | 10,64 | 9,80 | 10,03 | -5,42% | - |
| 21.01.2025 | 10,46 | 10,74 | 10,28 | 10,61 | 2,17% | - |
| 20.01.2025 | 10,48 | 10,49 | 10,37 | 10,38 | -0,48% | - |
| 17.01.2025 | 10,53 | 10,70 | 10,34 | 10,43 | -0,67% | - |
| 16.01.2025 | 10,35 | 10,63 | 10,18 | 10,50 | 0,57% | - |
| 15.01.2025 | 10,14 | 10,55 | 10,14 | 10,44 | 2,30% | - |
| 14.01.2025 | 10,19 | 10,33 | 9,96 | 10,21 | 1,04% | - |
| 13.01.2025 | 10,13 | 10,35 | 9,95 | 10,10 | -0,54% | - |
| 10.01.2025 | 10,30 | 10,31 | 9,98 | 10,16 | -1,26% | - |
| 09.01.2025 | 10,29 | 10,31 | 10,27 | 10,29 | 0,05% | - |
| 08.01.2025 | 10,28 | 10,41 | 9,99 | 10,28 | 0,19% | - |
| 07.01.2025 | 10,51 | 10,70 | 10,12 | 10,26 | -2,29% | 4.784,00 |
| 06.01.2025 | 10,55 | 10,68 | 10,44 | 10,50 | -0,38% | - |
| 03.01.2025 | 10,50 | 10,74 | 10,46 | 10,54 | 0,43% | - |
| 02.01.2025 | 10,49 | 10,74 | 10,34 | 10,50 | 3,86% | - |
| 30.12.2024 | 10,17 | 10,20 | 10,10 | 10,11 | -1,03% | - |
| 27.12.2024 | 10,24 | 10,40 | 9,98 | 10,21 | 0,25% | - |
| 23.12.2024 | 10,13 | 10,33 | 9,88 | 10,19 | 0,64% | - |
| 20.12.2024 | 10,09 | 10,46 | 9,97 | 10,12 | -0,20% | - |
| 19.12.2024 | 10,54 | 10,62 | 10,05 | 10,14 | -4,88% | - |
| 18.12.2024 | 10,62 | 10,91 | 10,32 | 10,66 | -0,51% | - |
| 17.12.2024 | 10,57 | 10,84 | 10,39 | 10,72 | 1,18% | - |
| 16.12.2024 | 10,57 | 10,78 | 10,39 | 10,59 | -0,89% | - |
| 13.12.2024 | 10,75 | 10,79 | 10,48 | 10,69 | -0,70% | - |
| 12.12.2024 | 10,84 | 11,04 | 10,67 | 10,76 | -1,10% | - |
| 11.12.2024 | 10,96 | 11,15 | 10,76 | 10,88 | -0,64% | - |
| 10.12.2024 | 10,80 | 11,03 | 10,59 | 10,95 | 1,25% | 100,00 |
| 09.12.2024 | 10,93 | 11,12 | 10,68 | 10,82 | -1,90% | - |
| 06.12.2024 | 11,16 | 11,29 | 10,95 | 11,03 | -1,03% | - |
| 05.12.2024 | 11,22 | 11,31 | 10,99 | 11,14 | -1,07% | - |
| 04.12.2024 | 11,47 | 11,57 | 11,11 | 11,26 | -1,62% | - |
| 03.12.2024 | 11,32 | 11,61 | 11,22 | 11,45 | 1,28% | - |
| 02.12.2024 | 11,42 | 11,67 | 11,19 | 11,30 | -0,66% | - |
| 29.11.2024 | 11,44 | 11,61 | 11,36 | 11,38 | -0,78% | - |
| 28.11.2024 | 11,46 | 11,47 | 11,44 | 11,47 | 0,39% | - |
| 27.11.2024 | 11,39 | 11,69 | 11,31 | 11,42 | 0,31% | - |
| 26.11.2024 | 11,54 | 11,57 | 11,25 | 11,39 | -1,04% | - |
| 25.11.2024 | 11,59 | 11,73 | 11,36 | 11,51 | -0,52% | - |
| 22.11.2024 | 11,30 | 11,63 | 11,28 | 11,57 | 2,57% | - |
| 21.11.2024 | 11,24 | 11,40 | 11,14 | 11,28 | 0,31% | - |
| 20.11.2024 | 11,29 | 11,44 | 11,08 | 11,24 | 1,35% | - |
| 19.11.2024 | 11,20 | 11,40 | 10,93 | 11,09 | -0,85% | - |
| 18.11.2024 | 11,38 | 11,49 | 11,10 | 11,19 | -1,76% | - |
| 15.11.2024 | 11,30 | 11,56 | 11,24 | 11,39 | 0,04% | - |
| 14.11.2024 | 11,55 | 11,73 | 11,33 | 11,38 | -1,43% | - |
| 13.11.2024 | 11,60 | 11,77 | 11,46 | 11,55 | -0,65% | - |
| 12.11.2024 | 11,81 | 11,94 | 11,59 | 11,62 | -1,40% | - |
| 11.11.2024 | 12,07 | 12,32 | 11,67 | 11,79 | -2,08% | - |
| 08.11.2024 | 12,46 | 12,48 | 11,85 | 12,04 | -2,75% | - |
| 07.11.2024 | 12,73 | 12,80 | 12,13 | 12,38 | -2,60% | - |
| 06.11.2024 | 12,89 | 13,03 | 12,23 | 12,71 | 2,21% | - |
| 05.11.2024 | 12,21 | 12,45 | 12,00 | 12,43 | 1,97% | - |
| 04.11.2024 | 12,05 | 12,42 | 11,98 | 12,19 | 0,74% | - |
| 01.11.2024 | 11,98 | 12,43 | 11,86 | 12,10 | -1,14% | - |
| 31.10.2024 | 12,26 | 12,42 | 11,95 | 12,24 | 0,87% | - |
| 30.10.2024 | 12,26 | 12,40 | 12,13 | 12,14 | -0,08% | - |
| 29.10.2024 | 12,30 | 12,38 | 12,09 | 12,15 | -2,88% | - |
| 28.10.2024 | 12,27 | 12,51 | 12,19 | 12,51 | 2,33% | - |
| 25.10.2024 | 12,28 | 12,45 | 12,21 | 12,22 | -0,33% | - |
| 24.10.2024 | 12,38 | 12,50 | 12,25 | 12,26 | -1,13% | - |
| 23.10.2024 | 12,37 | 12,45 | 12,16 | 12,40 | 1,72% | - |
| 22.10.2024 | 12,36 | 12,43 | 12,15 | 12,19 | -0,97% | - |
| 21.10.2024 | 12,47 | 12,52 | 12,19 | 12,31 | -0,97% | - |
| 18.10.2024 | 12,50 | 12,52 | 12,38 | 12,43 | -0,56% | - |
| 17.10.2024 | 12,57 | 12,73 | 12,46 | 12,50 | -0,52% | - |
| 16.10.2024 | 12,44 | 12,66 | 12,39 | 12,57 | 1,05% | - |
| 15.10.2024 | 12,28 | 12,56 | 12,27 | 12,44 | 0,61% | - |
| 14.10.2024 | 12,24 | 12,48 | 12,24 | 12,36 | 0,24% | 1.000,00 |
| 11.10.2024 | 12,32 | 12,46 | 12,19 | 12,33 | 0,20% | - |
| 10.10.2024 | 12,39 | 12,56 | 12,14 | 12,31 | -0,85% | - |
| 09.10.2024 | 12,27 | 12,56 | 12,27 | 12,41 | 0,08% | - |
| 08.10.2024 | 12,46 | 12,69 | 12,22 | 12,40 | -0,56% | - |
| 07.10.2024 | 12,57 | 12,73 | 12,47 | 12,47 | -0,87% | - |
| 04.10.2024 | 12,43 | 12,74 | 12,43 | 12,58 | 0,32% | - |
| 03.10.2024 | 12,42 | 12,68 | 12,40 | 12,54 | 0,04% | - |
| 02.10.2024 | 12,43 | 12,64 | 12,32 | 12,54 | 0,56% | - |
| 01.10.2024 | 12,47 | 12,71 | 12,31 | 12,47 | -0,04% | 15.860,00 |
| 30.09.2024 | 12,42 | 12,58 | 12,31 | 12,47 | 0,56% | - |
| 27.09.2024 | 12,41 | 12,63 | 12,31 | 12,40 | 0,08% | - |
| 26.09.2024 | 12,53 | 12,73 | 12,28 | 12,39 | -0,96% | - |
| 25.09.2024 | 12,59 | 12,72 | 12,40 | 12,51 | -0,79% | - |
| 24.09.2024 | 12,51 | 12,75 | 12,40 | 12,61 | 0,00% | - |
| 23.09.2024 | 12,36 | 12,73 | 12,36 | 12,61 | 1,08% | - |
| 20.09.2024 | 12,83 | 12,93 | 12,39 | 12,48 | -2,99% | - |
| 19.09.2024 | 13,04 | 13,45 | 12,65 | 12,86 | -0,96% | - |
| 18.09.2024 | 13,11 | 13,28 | 12,86 | 12,99 | -0,92% | - |
| 17.09.2024 | 12,98 | 13,35 | 12,98 | 13,11 | -0,04% | - |
| 16.09.2024 | 13,35 | 13,47 | 12,97 | 13,11 | -1,91% | - |
| 13.09.2024 | 13,05 | 13,47 | 13,00 | 13,37 | 2,30% | - |
| 12.09.2024 | 12,62 | 13,08 | 12,48 | 13,07 | 3,90% | - |
| 11.09.2024 | 12,55 | 12,77 | 12,31 | 12,58 | -0,36% | - |
| 10.09.2024 | 12,31 | 12,65 | 12,30 | 12,62 | 2,31% | - |
| 09.09.2024 | 12,05 | 12,41 | 12,05 | 12,34 | 1,77% | - |