14,456$
0,53%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 13,43 | 13,98 | 12,94 | 13,37 | -4,36% | 599.210,00 |
| 04.04.2025 | 14,40 | 14,48 | 13,93 | 13,98 | -4,77% | 522.028,00 |
| 03.04.2025 | 14,95 | 15,02 | 14,64 | 14,68 | -2,59% | 364.952,00 |
| 02.04.2025 | 15,00 | 15,12 | 14,93 | 15,07 | 0,00% | 218.067,00 |
| 01.04.2025 | 14,94 | 15,07 | 14,82 | 15,07 | 0,67% | 292.991,00 |
| 31.03.2025 | 14,91 | 15,04 | 14,86 | 14,97 | 0,47% | 331.552,00 |
| 28.03.2025 | 14,90 | 14,94 | 14,74 | 14,90 | 0,13% | 258.030,00 |
| 27.03.2025 | 14,80 | 15,04 | 14,80 | 14,88 | -0,27% | 210.403,00 |
| 26.03.2025 | 14,80 | 14,94 | 14,80 | 14,92 | 1,02% | 211.984,00 |
| 25.03.2025 | 14,93 | 14,94 | 14,68 | 14,77 | -0,87% | 280.571,00 |
| 24.03.2025 | 14,84 | 14,94 | 14,80 | 14,90 | 1,15% | 301.601,00 |
| 21.03.2025 | 14,78 | 14,83 | 14,54 | 14,73 | -0,94% | 745.529,00 |
| 20.03.2025 | 14,85 | 14,95 | 14,75 | 14,87 | -0,20% | 377.051,00 |
| 19.03.2025 | 15,04 | 15,04 | 14,77 | 14,90 | -1,06% | 489.654,00 |
| 18.03.2025 | 15,05 | 15,15 | 14,93 | 15,06 | 0,07% | 703.153,00 |
| 17.03.2025 | 14,96 | 15,12 | 14,85 | 15,05 | 1,07% | 464.873,00 |
| 14.03.2025 | 14,86 | 15,03 | 14,78 | 14,89 | 1,02% | 423.098,00 |
| 13.03.2025 | 14,96 | 14,96 | 14,64 | 14,74 | -1,01% | 999.019,00 |
| 12.03.2025 | 15,12 | 15,19 | 14,85 | 14,89 | -0,87% | 1.069.744,00 |
| 11.03.2025 | 15,45 | 15,55 | 14,99 | 15,02 | -2,25% | 1.183.145,00 |
| 10.03.2025 | 15,80 | 15,92 | 15,33 | 15,37 | -2,63% | 957.149,00 |
| 07.03.2025 | 15,59 | 15,87 | 15,52 | 15,78 | 1,87% | 802.527,00 |
| 06.03.2025 | 15,81 | 15,81 | 15,44 | 15,49 | -2,15% | 783.217,00 |
| 05.03.2025 | 15,85 | 16,00 | 15,58 | 15,83 | 0,13% | 633.168,00 |
| 04.03.2025 | 16,15 | 16,33 | 15,79 | 15,81 | -1,19% | 1.120.034,00 |
| 03.03.2025 | 16,20 | 16,40 | 15,99 | 16,00 | -1,42% | 1.096.051,00 |
| 28.02.2025 | 16,16 | 16,34 | 16,06 | 16,23 | 0,43% | 520.163,00 |
| 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 |