11,430€
-0,70%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 11,55 | 11,73 | 11,34 | 11,43 | -1,04% | - |
| 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% | - |
| 06.09.2024 | 12,14 | 12,31 | 12,00 | 12,12 | -0,08% | - |
| 05.09.2024 | 12,16 | 12,47 | 12,02 | 12,13 | -0,16% | - |
| 04.09.2024 | 12,25 | 12,39 | 11,94 | 12,15 | -0,65% | - |
| 03.09.2024 | 12,25 | 12,34 | 12,13 | 12,23 | -0,24% | - |
| 02.09.2024 | 12,28 | 12,28 | 12,23 | 12,26 | -0,20% | - |
| 30.08.2024 | 12,20 | 12,39 | 12,14 | 12,29 | 1,19% | - |
| 29.08.2024 | 11,94 | 12,29 | 11,94 | 12,14 | 0,71% | - |
| 28.08.2024 | 12,23 | 12,37 | 11,93 | 12,06 | -0,99% | - |
| 27.08.2024 | 12,32 | 12,45 | 12,17 | 12,18 | -1,22% | - |
| 26.08.2024 | 12,19 | 12,48 | 12,19 | 12,33 | 1,27% | - |
| 23.08.2024 | 12,05 | 12,34 | 11,95 | 12,17 | 1,25% | - |
| 22.08.2024 | 12,18 | 12,29 | 11,90 | 12,02 | -1,15% | - |
| 21.08.2024 | 12,30 | 12,41 | 11,98 | 12,16 | -0,57% | - |
| 20.08.2024 | 12,23 | 12,53 | 12,13 | 12,23 | -0,97% | - |
| 19.08.2024 | 12,30 | 12,51 | 12,30 | 12,35 | 0,00% | - |
| 16.08.2024 | 12,49 | 12,58 | 12,32 | 12,35 | -1,04% | 1.590,00 |
| 15.08.2024 | 12,26 | 12,64 | 12,26 | 12,48 | 1,05% | - |
| 14.08.2024 | 12,46 | 12,53 | 12,21 | 12,35 | -0,72% | - |
| 13.08.2024 | 12,47 | 12,51 | 12,18 | 12,44 | 1,06% | - |
| 12.08.2024 | 12,64 | 12,65 | 12,11 | 12,31 | -2,61% | - |
| 09.08.2024 | 12,80 | 12,97 | 12,36 | 12,64 | -1,17% | 19,00 |
| 08.08.2024 | 12,63 | 12,92 | 12,58 | 12,79 | 1,03% | - |
| 07.08.2024 | 12,88 | 13,06 | 12,55 | 12,66 | -0,86% | - |
| 06.08.2024 | 12,69 | 12,94 | 12,44 | 12,77 | 1,71% | - |
| 05.08.2024 | 13,08 | 13,09 | 12,32 | 12,56 | -5,03% | - |
| 02.08.2024 | 13,37 | 13,38 | 13,01 | 13,22 | -1,82% | - |
| 01.08.2024 | 13,75 | 14,01 | 13,30 | 13,47 | -1,93% | - |
| 31.07.2024 | 13,84 | 13,96 | 13,66 | 13,73 | -0,76% | - |
| 30.07.2024 | 13,72 | 13,89 | 13,66 | 13,84 | 0,95% | - |
| 29.07.2024 | 13,85 | 13,99 | 13,65 | 13,71 | -0,69% | - |
| 26.07.2024 | 13,72 | 13,90 | 13,58 | 13,80 | 0,84% | - |
| 25.07.2024 | 13,67 | 13,91 | 13,54 | 13,69 | 0,11% | - |
| 24.07.2024 | 13,92 | 14,02 | 13,49 | 13,67 | -2,04% | - |
| 23.07.2024 | 13,76 | 14,03 | 13,62 | 13,96 | 1,31% | - |
| 22.07.2024 | 13,55 | 13,80 | 13,35 | 13,78 | 1,06% | - |
| 19.07.2024 | 13,76 | 13,95 | 13,57 | 13,63 | -0,84% | - |
| 18.07.2024 | 13,92 | 14,17 | 13,68 | 13,75 | -1,15% | - |
| 17.07.2024 | 13,82 | 14,04 | 13,65 | 13,91 | 0,58% | - |
| 16.07.2024 | 13,79 | 13,98 | 13,66 | 13,83 | 0,40% | - |
| 15.07.2024 | 13,39 | 13,80 | 13,36 | 13,77 | 2,30% | 800,00 |
| 12.07.2024 | 13,49 | 13,74 | 13,36 | 13,46 | -0,11% | - |
| 11.07.2024 | 12,73 | 13,52 | 12,73 | 13,48 | 4,82% | - |
| 10.07.2024 | 12,62 | 12,94 | 12,50 | 12,86 | 1,74% | - |
| 09.07.2024 | 12,55 | 12,73 | 12,51 | 12,64 | -0,12% | - |
| 08.07.2024 | 12,49 | 12,76 | 12,45 | 12,65 | 1,16% | - |
| 05.07.2024 | 12,35 | 12,65 | 12,26 | 12,51 | 0,28% | - |
| 04.07.2024 | 12,50 | 12,53 | 12,47 | 12,47 | -2,12% | - |
| 03.07.2024 | 12,57 | 12,75 | 12,36 | 12,74 | 1,35% | - |
| 02.07.2024 | 12,58 | 12,78 | 12,43 | 12,57 | 0,00% | - |
| 01.07.2024 | 12,74 | 12,80 | 12,48 | 12,57 | -1,80% | - |
| 28.06.2024 | 12,64 | 12,89 | 12,56 | 12,80 | 1,31% | - |