16,203$
0,27%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,10 | 16,31 | 16,10 | 16,20 | 0,25% | - |
| 27.02.2025 | 15,94 | 16,24 | 15,94 | 16,16 | 0,62% | 341.973,00 |
| 26.02.2025 | 16,05 | 16,22 | 16,01 | 16,06 | -0,77% | 187.305,00 |
| 25.02.2025 | 15,80 | 16,26 | 15,77 | 16,19 | 2,89% | 348.640,00 |
| 24.02.2025 | 15,84 | 15,87 | 15,64 | 15,73 | 0,06% | 217.269,00 |
| 21.02.2025 | 15,94 | 15,95 | 15,55 | 15,72 | -0,63% | 325.946,00 |
| 20.02.2025 | 15,97 | 16,11 | 15,82 | 15,82 | -1,49% | 307.573,00 |
| 19.02.2025 | 15,80 | 16,09 | 15,64 | 16,06 | 0,12% | 410.201,00 |
| 18.02.2025 | 16,21 | 16,26 | 15,94 | 16,04 | -0,99% | 459.503,00 |
| 17.02.2025 | 16,39 | 16,39 | 16,20 | 16,20 | -0,06% | - |
| 14.02.2025 | 16,24 | 16,37 | 16,20 | 16,21 | -0,31% | 160.162,00 |
| 13.02.2025 | 16,21 | 16,31 | 16,08 | 16,26 | 1,12% | 183.865,00 |
| 12.02.2025 | 16,02 | 16,17 | 16,01 | 16,08 | -0,92% | 187.660,00 |
| 11.02.2025 | 16,01 | 16,23 | 16,01 | 16,23 | 0,56% | 155.371,00 |
| 10.02.2025 | 16,21 | 16,21 | 16,04 | 16,14 | -0,55% | 130.226,00 |
| 07.02.2025 | 16,29 | 16,33 | 16,06 | 16,23 | -0,61% | 182.709,00 |
| 06.02.2025 | 16,30 | 16,36 | 16,20 | 16,33 | 0,37% | 113.611,00 |
| 05.02.2025 | 16,23 | 16,29 | 16,13 | 16,27 | 0,87% | 177.437,00 |
| 04.02.2025 | 16,05 | 16,15 | 15,90 | 16,13 | 0,06% | 171.684,00 |
| 03.02.2025 | 15,95 | 16,22 | 15,88 | 16,12 | -0,56% | 223.629,00 |
| 31.01.2025 | 16,17 | 16,29 | 16,06 | 16,21 | 0,50% | 240.571,00 |
| 30.01.2025 | 16,12 | 16,27 | 16,03 | 16,13 | 0,56% | 181.915,00 |
| 29.01.2025 | 16,12 | 16,22 | 15,89 | 16,04 | -0,62% | 172.979,00 |
| 28.01.2025 | 16,35 | 16,52 | 16,11 | 16,14 | -1,71% | 218.048,00 |
| 27.01.2025 | 15,95 | 16,47 | 15,95 | 16,42 | 2,37% | 241.395,00 |
| 24.01.2025 | 16,00 | 16,12 | 15,94 | 16,04 | -0,43% | 159.411,00 |
| 23.01.2025 | 16,08 | 16,17 | 15,94 | 16,11 | -0,06% | 300.311,00 |
| 22.01.2025 | 16,63 | 16,63 | 16,02 | 16,12 | -1,65% | 320.822,00 |
| 21.01.2025 | 16,46 | 16,49 | 16,24 | 16,39 | 0,49% | 240.642,00 |
| 17.01.2025 | 16,45 | 16,47 | 16,30 | 16,31 | -0,49% | 225.762,00 |
| 16.01.2025 | 16,11 | 16,41 | 16,10 | 16,39 | 1,74% | 133.460,00 |
| 15.01.2025 | 16,07 | 16,22 | 16,04 | 16,11 | 1,45% | 185.904,00 |
| 14.01.2025 | 15,92 | 15,97 | 15,74 | 15,88 | -0,13% | 196.587,00 |
| 13.01.2025 | 15,67 | 15,93 | 15,56 | 15,90 | 1,27% | 205.785,00 |
| 10.01.2025 | 15,85 | 15,88 | 15,56 | 15,70 | -2,06% | 213.466,00 |
| 08.01.2025 | 15,86 | 16,05 | 15,82 | 16,03 | 0,12% | 180.834,00 |
| 07.01.2025 | 16,10 | 16,17 | 15,86 | 16,01 | -0,12% | 208.076,00 |
| 06.01.2025 | 16,22 | 16,25 | 16,01 | 16,03 | -1,17% | 205.484,00 |
| 03.01.2025 | 16,25 | 16,26 | 16,12 | 16,22 | 0,43% | 139.242,00 |
| 02.01.2025 | 16,30 | 16,37 | 16,08 | 16,15 | -0,55% | 163.529,00 |
| 31.12.2024 | 16,27 | 16,37 | 16,10 | 16,24 | 0,37% | 244.991,00 |
| 30.12.2024 | 16,00 | 16,19 | 15,87 | 16,18 | 1,06% | 189.745,00 |
| 27.12.2024 | 16,15 | 16,20 | 15,87 | 16,01 | -1,05% | 181.521,00 |
| 26.12.2024 | 15,96 | 16,21 | 15,96 | 16,18 | 0,56% | 136.955,00 |
| 24.12.2024 | 15,94 | 16,09 | 15,90 | 16,09 | 1,00% | 104.975,00 |
| 23.12.2024 | 15,91 | 16,03 | 15,71 | 15,93 | -0,69% | 280.931,00 |
| 20.12.2024 | 15,82 | 16,10 | 15,55 | 16,04 | 0,19% | 1.004.834,00 |
| 19.12.2024 | 16,22 | 16,32 | 16,01 | 16,01 | -0,31% | 380.068,00 |
| 18.12.2024 | 16,71 | 16,83 | 16,06 | 16,06 | -3,66% | 377.267,00 |
| 17.12.2024 | 16,57 | 16,72 | 16,53 | 16,67 | 0,06% | 235.556,00 |
| 16.12.2024 | 16,90 | 16,97 | 16,35 | 16,66 | -1,13% | 446.116,00 |
| 13.12.2024 | 16,95 | 17,01 | 16,78 | 16,85 | -0,47% | 159.494,00 |
| 12.12.2024 | 16,83 | 17,00 | 16,83 | 16,93 | 0,42% | 152.252,00 |
| 11.12.2024 | 17,00 | 17,01 | 16,72 | 16,86 | -0,06% | 251.923,00 |
| 10.12.2024 | 16,80 | 17,02 | 16,70 | 16,87 | 0,54% | 176.170,00 |
| 09.12.2024 | 16,94 | 17,14 | 16,76 | 16,78 | -0,83% | 265.994,00 |
| 06.12.2024 | 17,23 | 17,27 | 16,90 | 16,92 | -1,63% | 194.776,00 |
| 05.12.2024 | 17,47 | 17,47 | 17,17 | 17,20 | -1,38% | 275.159,00 |
| 04.12.2024 | 17,26 | 17,46 | 17,20 | 17,44 | 0,63% | 210.997,00 |
| 03.12.2024 | 17,50 | 17,57 | 17,20 | 17,33 | -1,08% | 200.748,00 |
| 02.12.2024 | 17,60 | 17,60 | 17,37 | 17,52 | -0,51% | 256.272,00 |
| 29.11.2024 | 17,75 | 17,80 | 17,56 | 17,61 | -0,28% | 209.919,00 |
| 27.11.2024 | 17,63 | 17,88 | 17,62 | 17,66 | 0,86% | 242.622,00 |
| 26.11.2024 | 17,30 | 17,59 | 17,30 | 17,51 | 0,75% | 255.604,00 |
| 25.11.2024 | 17,15 | 17,45 | 17,15 | 17,38 | 1,70% | 423.835,00 |
| 22.11.2024 | 17,03 | 17,11 | 16,91 | 17,09 | 0,35% | 274.024,00 |
| 21.11.2024 | 16,85 | 17,07 | 16,82 | 17,03 | 1,37% | 244.136,00 |
| 20.11.2024 | 17,01 | 17,01 | 16,54 | 16,80 | -2,15% | 259.310,00 |
| 19.11.2024 | 17,03 | 17,24 | 16,89 | 17,17 | 0,82% | 267.670,00 |
| 18.11.2024 | 16,94 | 17,07 | 16,81 | 17,03 | 1,01% | 220.401,00 |
| 15.11.2024 | 16,86 | 16,95 | 16,71 | 16,86 | 0,42% | 198.206,00 |
| 14.11.2024 | 17,25 | 17,28 | 16,74 | 16,79 | -1,58% | 226.952,00 |
| 13.11.2024 | 17,23 | 17,37 | 17,04 | 17,06 | -0,58% | 252.129,00 |
| 12.11.2024 | 17,24 | 17,35 | 17,01 | 17,16 | -0,46% | 285.464,00 |
| 11.11.2024 | 17,22 | 17,35 | 17,06 | 17,24 | 0,23% | 277.265,00 |
| 08.11.2024 | 17,13 | 17,33 | 17,06 | 17,20 | 0,82% | 232.500,00 |
| 07.11.2024 | 16,93 | 17,19 | 16,75 | 17,06 | 0,61% | 288.715,00 |
| 06.11.2024 | 17,40 | 17,53 | 16,83 | 16,96 | -0,49% | 537.450,00 |
| 05.11.2024 | 16,05 | 17,14 | 16,03 | 17,04 | 6,43% | 457.537,00 |
| 04.11.2024 | 15,61 | 16,04 | 15,61 | 16,01 | 2,83% | 214.149,00 |
| 01.11.2024 | 15,87 | 15,89 | 15,46 | 15,57 | -1,11% | 208.861,00 |
| 31.10.2024 | 15,85 | 16,04 | 15,74 | 15,75 | -0,73% | 183.524,00 |
| 30.10.2024 | 15,89 | 16,14 | 15,83 | 15,86 | 0,00% | 241.282,00 |
| 29.10.2024 | 15,95 | 15,95 | 15,80 | 15,86 | -0,94% | 166.425,00 |
| 28.10.2024 | 15,95 | 16,11 | 15,93 | 16,01 | 0,38% | 144.220,00 |
| 25.10.2024 | 16,35 | 16,35 | 15,95 | 15,95 | -2,15% | 158.125,00 |
| 24.10.2024 | 16,46 | 16,51 | 16,28 | 16,30 | -0,73% | 158.100,00 |
| 23.10.2024 | 16,21 | 16,42 | 16,21 | 16,42 | 0,74% | 158.009,00 |
| 22.10.2024 | 16,10 | 16,36 | 16,10 | 16,30 | 0,12% | 154.275,00 |
| 21.10.2024 | 16,51 | 16,54 | 16,24 | 16,28 | -1,39% | 190.570,00 |
| 18.10.2024 | 16,40 | 16,61 | 16,37 | 16,51 | 0,67% | 198.609,00 |
| 17.10.2024 | 16,44 | 16,50 | 16,35 | 16,40 | -0,61% | 189.558,00 |
| 16.10.2024 | 16,37 | 16,58 | 16,36 | 16,50 | 1,13% | 250.972,00 |
| 15.10.2024 | 16,12 | 16,40 | 16,12 | 16,32 | 1,52% | 205.525,00 |
| 14.10.2024 | 16,04 | 16,13 | 16,00 | 16,07 | -0,19% | 121.379,00 |
| 11.10.2024 | 16,02 | 16,12 | 15,99 | 16,10 | 0,88% | 119.588,00 |
| 10.10.2024 | 16,05 | 16,12 | 15,87 | 15,96 | -1,12% | 222.640,00 |
| 09.10.2024 | 15,89 | 16,16 | 15,87 | 16,14 | 1,51% | 174.136,00 |
| 08.10.2024 | 15,98 | 16,02 | 15,79 | 15,90 | -0,56% | 152.809,00 |
| 07.10.2024 | 15,99 | 16,07 | 15,87 | 15,99 | -0,37% | 155.922,00 |