12,361$
0,01%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,21 | 12,41 | 12,05 | 12,34 | -0,16% | 405.012,00 |
| 06.03.2026 | 12,44 | 12,49 | 12,34 | 12,36 | -0,76% | 1.523,00 |
| 05.03.2026 | 12,44 | 12,53 | 12,26 | 12,46 | -0,28% | 1.523,00 |
| 04.03.2026 | 12,25 | 12,53 | 12,15 | 12,49 | 1,63% | 326.110,00 |
| 03.03.2026 | 12,14 | 12,38 | 12,09 | 12,29 | -0,41% | 345.780,00 |
| 02.03.2026 | 12,32 | 12,39 | 12,17 | 12,34 | -1,20% | 487.749,00 |
| 27.02.2026 | 12,67 | 12,77 | 12,49 | 12,49 | -2,12% | 654.271,00 |
| 26.02.2026 | 12,48 | 12,86 | 12,48 | 12,76 | 2,24% | 677.028,00 |
| 25.02.2026 | 12,50 | 12,59 | 12,36 | 12,48 | -0,24% | 538.901,00 |
| 24.02.2026 | 12,75 | 12,76 | 12,44 | 12,51 | -1,81% | 573.226,00 |
| 23.02.2026 | 12,50 | 12,98 | 12,49 | 12,74 | 1,51% | 805.368,00 |
| 20.02.2026 | 12,05 | 12,68 | 12,05 | 12,55 | 4,50% | 961.243,00 |
| 19.02.2026 | 11,76 | 12,26 | 11,72 | 12,01 | 4,98% | 1.262.943,00 |
| 18.02.2026 | 11,61 | 11,61 | 11,41 | 11,44 | -2,39% | 443.632,00 |
| 17.02.2026 | 11,63 | 11,74 | 11,53 | 11,72 | 0,43% | 645.143,00 |
| 13.02.2026 | 11,54 | 11,77 | 11,54 | 11,67 | 1,21% | 497.320,00 |
| 12.02.2026 | 11,61 | 11,70 | 11,40 | 11,53 | -0,43% | 375.752,00 |
| 11.02.2026 | 11,60 | 11,66 | 11,51 | 11,58 | -0,17% | 323.520,00 |
| 10.02.2026 | 11,49 | 11,69 | 11,49 | 11,60 | 0,87% | 301.367,00 |
| 09.02.2026 | 11,49 | 11,54 | 11,28 | 11,50 | -0,17% | 435.228,00 |
| 06.02.2026 | 11,71 | 11,79 | 11,44 | 11,52 | -1,54% | 600.076,00 |
| 05.02.2026 | 11,78 | 11,85 | 11,64 | 11,70 | -0,26% | 613.631,00 |
| 04.02.2026 | 11,63 | 11,78 | 11,61 | 11,73 | 1,65% | 542.006,00 |
| 03.02.2026 | 11,54 | 11,76 | 11,44 | 11,54 | -0,60% | 608.590,00 |
| 02.02.2026 | 11,62 | 11,68 | 11,51 | 11,61 | -0,34% | 584.204,00 |
| 30.01.2026 | 11,51 | 11,66 | 11,39 | 11,65 | 1,13% | 554.427,00 |
| 29.01.2026 | 11,32 | 11,52 | 11,29 | 11,52 | 2,31% | 440.943,00 |
| 28.01.2026 | 11,40 | 11,49 | 11,21 | 11,26 | -1,23% | 449.299,00 |
| 27.01.2026 | 11,31 | 11,43 | 11,27 | 11,40 | 0,80% | 363.057,00 |
| 26.01.2026 | 11,45 | 11,47 | 11,23 | 11,31 | -0,88% | 346.000,00 |
| 23.01.2026 | 11,34 | 11,43 | 11,25 | 11,41 | -0,70% | 487.291,00 |
| 22.01.2026 | 11,64 | 11,70 | 11,46 | 11,49 | -0,78% | 487.404,00 |
| 21.01.2026 | 11,57 | 11,64 | 11,39 | 11,58 | 0,09% | 445.966,00 |
| 20.01.2026 | 11,62 | 11,66 | 11,46 | 11,57 | -1,98% | 513.248,00 |
| 19.01.2026 | 11,74 | 11,80 | 11,64 | 11,80 | 0,72% | - |
| 16.01.2026 | 11,57 | 11,74 | 11,52 | 11,72 | 1,12% | 502.931,00 |
| 15.01.2026 | 11,48 | 11,64 | 11,47 | 11,59 | 0,87% | 485.008,00 |
| 14.01.2026 | 11,26 | 11,52 | 11,26 | 11,49 | 2,04% | 381.189,00 |
| 13.01.2026 | 11,32 | 11,38 | 11,13 | 11,26 | -0,35% | 356.650,00 |
| 12.01.2026 | 11,23 | 11,40 | 11,16 | 11,30 | 0,89% | 482.939,00 |
| 09.01.2026 | 11,16 | 11,24 | 11,09 | 11,20 | 0,54% | 302.679,00 |
| 08.01.2026 | 10,97 | 11,21 | 10,93 | 11,14 | 1,18% | 419.251,00 |
| 07.01.2026 | 10,99 | 11,03 | 10,92 | 11,01 | 0,55% | 340.227,00 |
| 06.01.2026 | 10,86 | 10,99 | 10,79 | 10,95 | 0,74% | 460.475,00 |
| 05.01.2026 | 10,80 | 11,03 | 10,73 | 10,87 | 0,74% | 621.283,00 |
| 02.01.2026 | 10,67 | 10,90 | 10,60 | 10,79 | 1,12% | 413.317,00 |
| 31.12.2025 | 10,67 | 10,71 | 10,62 | 10,67 | -0,09% | 443.682,00 |
| 30.12.2025 | 10,55 | 10,72 | 10,52 | 10,68 | 1,23% | 557.825,00 |
| 29.12.2025 | 10,53 | 10,65 | 10,48 | 10,55 | 0,19% | 662.057,00 |
| 26.12.2025 | 10,42 | 10,55 | 10,41 | 10,53 | 0,86% | 402.731,00 |
| 24.12.2025 | 10,36 | 10,47 | 10,33 | 10,44 | 0,58% | 334.330,00 |
| 23.12.2025 | 10,64 | 10,64 | 10,37 | 10,38 | -2,44% | 725.595,00 |
| 22.12.2025 | 10,71 | 10,75 | 10,61 | 10,64 | -1,66% | 498.240,00 |
| 19.12.2025 | 11,01 | 11,03 | 10,78 | 10,82 | -2,13% | 970.919,00 |
| 18.12.2025 | 11,06 | 11,13 | 11,01 | 11,06 | 0,23% | 397.695,00 |
| 17.12.2025 | 10,91 | 11,07 | 10,91 | 11,03 | 1,10% | 445.089,00 |
| 16.12.2025 | 10,90 | 10,99 | 10,86 | 10,91 | 0,00% | 468.956,00 |
| 15.12.2025 | 10,81 | 10,93 | 10,80 | 10,91 | 0,55% | 422.008,00 |
| 12.12.2025 | 10,87 | 10,93 | 10,81 | 10,85 | 0,46% | 502.002,00 |
| 11.12.2025 | 10,81 | 10,97 | 10,75 | 10,80 | 0,37% | 767.625,00 |
| 10.12.2025 | 10,76 | 10,83 | 10,68 | 10,76 | 0,47% | 1.075.638,00 |
| 09.12.2025 | 10,82 | 11,02 | 10,65 | 10,71 | -1,20% | 848.828,00 |
| 08.12.2025 | 10,90 | 10,91 | 10,72 | 10,84 | -0,28% | 697.943,00 |
| 05.12.2025 | 10,90 | 11,00 | 10,84 | 10,87 | -0,09% | 359.784,00 |
| 04.12.2025 | 10,79 | 10,96 | 10,79 | 10,88 | 0,18% | 443.840,00 |
| 03.12.2025 | 10,80 | 10,87 | 10,73 | 10,86 | 1,02% | 401.098,00 |
| 02.12.2025 | 10,97 | 11,01 | 10,73 | 10,75 | -1,92% | 651.142,00 |
| 01.12.2025 | 10,99 | 11,09 | 10,94 | 10,96 | -0,90% | 315.557,00 |
| 28.11.2025 | 11,03 | 11,08 | 11,00 | 11,06 | 0,36% | 196.175,00 |
| 26.11.2025 | 10,99 | 11,10 | 10,97 | 11,02 | -0,27% | 388.252,00 |
| 25.11.2025 | 10,72 | 11,05 | 10,72 | 11,05 | 3,08% | 489.703,00 |
| 24.11.2025 | 10,79 | 10,80 | 10,59 | 10,72 | -0,83% | 565.478,00 |
| 21.11.2025 | 10,58 | 10,86 | 10,58 | 10,81 | 2,17% | 399.582,00 |
| 20.11.2025 | 10,75 | 10,84 | 10,47 | 10,58 | -1,49% | 640.892,00 |
| 19.11.2025 | 10,95 | 10,97 | 10,74 | 10,74 | -2,01% | 425.387,00 |
| 18.11.2025 | 11,00 | 11,06 | 10,85 | 10,96 | -0,59% | 483.012,00 |
| 17.11.2025 | 11,10 | 11,22 | 11,01 | 11,03 | -1,65% | 436.919,00 |
| 14.11.2025 | 11,24 | 11,33 | 11,08 | 11,21 | -0,53% | 477.011,00 |
| 13.11.2025 | 11,19 | 11,38 | 11,19 | 11,27 | 0,13% | 513.653,00 |
| 12.11.2025 | 11,25 | 11,34 | 11,12 | 11,26 | 0,18% | 693.991,00 |
| 11.11.2025 | 10,99 | 11,24 | 10,99 | 11,24 | 2,42% | 606.301,00 |
| 10.11.2025 | 11,00 | 11,03 | 10,78 | 10,97 | 0,18% | 670.208,00 |
| 07.11.2025 | 10,66 | 10,99 | 10,61 | 10,95 | 2,77% | 623.988,00 |
| 06.11.2025 | 10,94 | 10,94 | 10,58 | 10,66 | -2,02% | 810.891,00 |
| 05.11.2025 | 10,85 | 11,06 | 10,81 | 10,88 | 1,68% | 988.382,00 |
| 04.11.2025 | 11,22 | 11,34 | 10,69 | 10,70 | -6,27% | 1.245.337,00 |
| 03.11.2025 | 11,30 | 11,41 | 11,15 | 11,41 | -0,17% | 631.832,00 |
| 31.10.2025 | 11,33 | 11,45 | 11,19 | 11,43 | 0,97% | 529.370,00 |
| 30.10.2025 | 11,19 | 11,38 | 11,17 | 11,32 | 1,16% | 418.586,00 |
| 29.10.2025 | 11,23 | 11,35 | 11,13 | 11,19 | -0,62% | 740.142,00 |
| 28.10.2025 | 11,46 | 11,46 | 11,21 | 11,26 | -1,75% | 454.578,00 |
| 27.10.2025 | 11,43 | 11,52 | 11,34 | 11,46 | -0,17% | 601.668,00 |
| 24.10.2025 | 11,36 | 11,52 | 11,33 | 11,48 | 0,25% | 568.416,00 |
| 23.10.2025 | 11,49 | 11,49 | 11,24 | 11,45 | -0,34% | - |
| 22.10.2025 | 11,46 | 11,54 | 11,38 | 11,49 | 0,26% | 421.000,00 |
| 21.10.2025 | 11,59 | 11,71 | 11,46 | 11,46 | -1,12% | 428.602,00 |
| 20.10.2025 | 11,57 | 11,64 | 11,43 | 11,59 | 0,62% | 416.378,00 |
| 17.10.2025 | 11,47 | 11,61 | 11,43 | 11,52 | 0,42% | - |
| 16.10.2025 | 11,64 | 11,72 | 11,46 | 11,47 | -1,21% | 431.664,00 |
| 15.10.2025 | 11,60 | 11,81 | 11,55 | 11,61 | 0,52% | 420.663,00 |