13,431$
0,98%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 13,31 | 13,46 | 13,24 | 13,45 | 1,13% | 274.046,00 |
| 28.08.2025 | 13,33 | 13,34 | 13,18 | 13,30 | 0,23% | 229.717,00 |
| 27.08.2025 | 13,19 | 13,43 | 13,19 | 13,27 | 0,30% | 454.637,00 |
| 26.08.2025 | 13,19 | 13,26 | 13,16 | 13,23 | 0,30% | 262.110,00 |
| 25.08.2025 | 13,32 | 13,34 | 13,18 | 13,19 | -0,98% | 292.551,00 |
| 22.08.2025 | 13,12 | 13,46 | 13,12 | 13,32 | 1,68% | 519.907,00 |
| 21.08.2025 | 13,15 | 13,16 | 13,02 | 13,10 | 0,15% | 303.572,00 |
| 20.08.2025 | 13,14 | 13,23 | 13,03 | 13,08 | -1,21% | 333.273,00 |
| 19.08.2025 | 13,15 | 13,30 | 13,06 | 13,24 | 1,22% | 319.712,00 |
| 18.08.2025 | 13,15 | 13,29 | 13,04 | 13,08 | -0,53% | 372.373,00 |
| 15.08.2025 | 13,12 | 13,16 | 13,02 | 13,15 | 0,46% | 302.413,00 |
| 14.08.2025 | 13,30 | 13,35 | 13,07 | 13,09 | -2,17% | 285.591,00 |
| 13.08.2025 | 13,37 | 13,42 | 13,29 | 13,38 | 0,00% | 250.440,00 |
| 12.08.2025 | 13,14 | 13,39 | 13,12 | 13,38 | 2,41% | 351.648,00 |
| 11.08.2025 | 13,10 | 13,14 | 13,01 | 13,07 | -0,11% | 344.420,00 |
| 08.08.2025 | 13,06 | 13,15 | 12,98 | 13,08 | 0,38% | 322.677,00 |
| 07.08.2025 | 13,05 | 13,12 | 12,81 | 13,03 | -0,23% | 322.468,00 |
| 06.08.2025 | 13,18 | 13,21 | 13,04 | 13,06 | -1,28% | 306.227,00 |
| 05.08.2025 | 13,25 | 13,28 | 13,15 | 13,23 | -0,08% | 260.819,00 |
| 04.08.2025 | 13,06 | 13,24 | 13,05 | 13,24 | 1,77% | 233.737,00 |
| 01.08.2025 | 13,15 | 13,23 | 12,91 | 13,01 | -0,95% | 366.199,00 |
| 31.07.2025 | 13,27 | 13,36 | 13,08 | 13,14 | -1,31% | 416.277,00 |
| 30.07.2025 | 13,68 | 13,69 | 13,23 | 13,31 | -2,63% | 336.046,00 |
| 29.07.2025 | 13,41 | 13,68 | 13,34 | 13,67 | 2,40% | 392.712,00 |
| 28.07.2025 | 13,57 | 13,65 | 13,31 | 13,35 | -1,84% | 401.788,00 |
| 25.07.2025 | 13,70 | 13,73 | 13,53 | 13,60 | -0,37% | 281.992,00 |
| 24.07.2025 | 13,76 | 13,78 | 13,64 | 13,65 | -0,94% | 296.748,00 |
| 23.07.2025 | 13,82 | 13,84 | 13,70 | 13,78 | -0,22% | 285.750,00 |
| 22.07.2025 | 13,69 | 13,88 | 13,68 | 13,81 | 0,88% | 410.022,00 |
| 21.07.2025 | 13,64 | 13,72 | 13,58 | 13,69 | 0,29% | 531.041,00 |
| 18.07.2025 | 13,80 | 13,84 | 13,63 | 13,65 | -0,73% | 603.493,00 |
| 17.07.2025 | 13,78 | 13,88 | 13,72 | 13,75 | -0,29% | 447.870,00 |
| 16.07.2025 | 13,80 | 13,91 | 13,68 | 13,79 | 0,29% | 585.030,00 |
| 15.07.2025 | 14,13 | 14,17 | 13,72 | 13,75 | -2,69% | 551.611,00 |
| 14.07.2025 | 14,00 | 14,18 | 14,00 | 14,13 | 0,93% | 442.636,00 |
| 11.07.2025 | 14,02 | 14,09 | 13,93 | 14,00 | -0,64% | 466.392,00 |
| 10.07.2025 | 14,15 | 14,30 | 14,05 | 14,09 | -0,63% | 377.976,00 |
| 09.07.2025 | 14,22 | 14,27 | 14,16 | 14,18 | -0,21% | 251.880,00 |
| 08.07.2025 | 14,27 | 14,33 | 14,17 | 14,21 | -0,56% | 378.714,00 |
| 07.07.2025 | 14,59 | 14,65 | 14,29 | 14,29 | -2,26% | 406.561,00 |
| 03.07.2025 | 14,60 | 14,64 | 14,50 | 14,62 | 0,27% | 160.376,00 |
| 02.07.2025 | 14,47 | 14,59 | 14,36 | 14,58 | 0,66% | 338.930,00 |
| 01.07.2025 | 14,33 | 14,61 | 14,28 | 14,49 | 1,08% | 313.014,00 |
| 30.06.2025 | 14,26 | 14,35 | 14,09 | 14,33 | 0,42% | 400.252,00 |
| 27.06.2025 | 14,30 | 14,36 | 14,13 | 14,27 | 0,14% | 812.728,00 |
| 26.06.2025 | 14,05 | 14,27 | 14,02 | 14,25 | 1,50% | 441.284,00 |
| 25.06.2025 | 14,43 | 14,43 | 14,00 | 14,04 | -2,77% | 442.776,00 |
| 24.06.2025 | 14,62 | 14,62 | 14,42 | 14,44 | -0,89% | 261.226,00 |
| 23.06.2025 | 14,37 | 14,58 | 14,31 | 14,57 | 1,32% | 391.581,00 |
| 20.06.2025 | 14,51 | 14,51 | 14,25 | 14,38 | -0,90% | 1.844.580,00 |
| 18.06.2025 | 14,46 | 14,59 | 14,38 | 14,51 | 0,42% | 469.186,00 |
| 17.06.2025 | 14,46 | 14,55 | 14,37 | 14,45 | -0,41% | 305.538,00 |
| 16.06.2025 | 14,55 | 14,70 | 14,42 | 14,51 | 0,21% | 361.007,00 |
| 13.06.2025 | 14,60 | 14,64 | 14,41 | 14,48 | -1,23% | 299.397,00 |
| 12.06.2025 | 14,75 | 14,78 | 14,61 | 14,66 | -0,48% | 254.243,00 |
| 11.06.2025 | 14,85 | 15,03 | 14,73 | 14,73 | -0,61% | 320.770,00 |
| 10.06.2025 | 14,74 | 14,95 | 14,72 | 14,82 | 0,95% | 363.320,00 |
| 09.06.2025 | 14,46 | 14,71 | 14,42 | 14,68 | 1,52% | 355.554,00 |
| 06.06.2025 | 14,45 | 14,52 | 14,39 | 14,46 | 0,56% | 230.900,00 |
| 05.06.2025 | 14,41 | 14,42 | 14,30 | 14,38 | -0,28% | 254.011,00 |
| 04.06.2025 | 14,51 | 14,55 | 14,37 | 14,42 | -0,55% | 295.521,00 |
| 03.06.2025 | 14,43 | 14,53 | 14,34 | 14,50 | 0,42% | 274.473,00 |
| 02.06.2025 | 14,33 | 14,44 | 14,20 | 14,44 | 0,63% | 286.631,00 |
| 30.05.2025 | 14,31 | 14,40 | 14,20 | 14,35 | 0,42% | 442.748,00 |
| 29.05.2025 | 14,11 | 14,30 | 14,07 | 14,29 | 1,42% | 275.220,00 |
| 28.05.2025 | 14,21 | 14,27 | 14,06 | 14,09 | -0,98% | 358.912,00 |
| 27.05.2025 | 13,94 | 14,26 | 13,87 | 14,23 | 2,74% | 315.915,00 |
| 23.05.2025 | 13,70 | 13,88 | 13,67 | 13,85 | 0,58% | 334.358,00 |
| 22.05.2025 | 13,78 | 13,81 | 13,66 | 13,77 | -0,65% | 337.751,00 |
| 21.05.2025 | 14,00 | 14,05 | 13,79 | 13,86 | -2,46% | 571.897,00 |
| 20.05.2025 | 14,25 | 14,34 | 14,18 | 14,21 | -0,56% | 290.620,00 |
| 19.05.2025 | 14,14 | 14,33 | 14,13 | 14,29 | 0,28% | 453.087,00 |
| 16.05.2025 | 14,26 | 14,32 | 14,14 | 14,25 | 0,07% | 462.913,00 |
| 15.05.2025 | 14,12 | 14,34 | 14,12 | 14,24 | 1,14% | 622.827,00 |
| 14.05.2025 | 14,32 | 14,37 | 14,06 | 14,08 | -1,88% | 516.202,00 |
| 13.05.2025 | 14,28 | 14,38 | 14,04 | 14,35 | 0,63% | 394.215,00 |
| 12.05.2025 | 14,30 | 14,48 | 14,25 | 14,26 | 1,28% | 410.964,00 |
| 09.05.2025 | 13,85 | 14,09 | 13,82 | 14,08 | 2,18% | 322.131,00 |
| 08.05.2025 | 13,71 | 13,91 | 13,43 | 13,78 | -0,36% | 384.693,00 |
| 07.05.2025 | 14,11 | 14,18 | 13,78 | 13,83 | -1,78% | 363.506,00 |
| 06.05.2025 | 14,10 | 14,13 | 13,95 | 14,08 | -0,07% | 182.094,00 |
| 05.05.2025 | 14,15 | 14,24 | 14,07 | 14,09 | -0,91% | 187.150,00 |
| 02.05.2025 | 14,11 | 14,26 | 14,10 | 14,22 | 1,43% | 204.617,00 |
| 01.05.2025 | 14,12 | 14,17 | 13,98 | 14,02 | -0,78% | 282.517,00 |
| 30.04.2025 | 14,08 | 14,21 | 13,88 | 14,13 | -0,07% | 223.581,00 |
| 29.04.2025 | 14,16 | 14,20 | 14,04 | 14,14 | 0,28% | 204.840,00 |
| 28.04.2025 | 14,12 | 14,15 | 14,02 | 14,10 | -0,14% | 154.705,00 |
| 25.04.2025 | 14,00 | 14,12 | 13,84 | 14,12 | 0,71% | 225.438,00 |
| 24.04.2025 | 14,11 | 14,21 | 13,96 | 14,02 | -0,64% | 257.732,00 |
| 23.04.2025 | 14,38 | 14,39 | 13,90 | 14,11 | 0,21% | 392.204,00 |
| 22.04.2025 | 14,18 | 14,38 | 14,06 | 14,08 | -0,21% | 939.945,00 |
| 21.04.2025 | 13,97 | 14,20 | 13,91 | 14,11 | -0,42% | 264.187,00 |
| 17.04.2025 | 14,18 | 14,29 | 14,00 | 14,17 | 1,07% | 289.721,00 |
| 16.04.2025 | 13,90 | 14,17 | 13,89 | 14,02 | 0,94% | 280.307,00 |
| 15.04.2025 | 13,64 | 13,93 | 13,64 | 13,89 | 1,46% | 286.182,00 |
| 14.04.2025 | 13,64 | 13,83 | 13,50 | 13,69 | 1,94% | 521.376,00 |
| 11.04.2025 | 13,29 | 13,79 | 13,10 | 13,43 | 0,98% | 457.859,00 |
| 10.04.2025 | 13,55 | 13,86 | 12,98 | 13,30 | -2,85% | 403.725,00 |
| 09.04.2025 | 12,87 | 13,86 | 12,67 | 13,69 | 4,03% | 500.557,00 |
| 08.04.2025 | 13,75 | 13,86 | 12,99 | 13,16 | -1,57% | 437.083,00 |