10,385$
-2,39%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 728.862,00 |
| 22.12.2025 | 10,71 | 10,75 | 10,61 | 10,64 | -1,57% | 498.496,00 |
| 19.12.2025 | 11,01 | 11,03 | 10,78 | 10,81 | -2,22% | 975.282,00 |
| 18.12.2025 | 11,06 | 11,13 | 11,01 | 11,06 | 0,23% | 397.879,00 |
| 17.12.2025 | 10,91 | 11,07 | 10,91 | 11,03 | 1,10% | 449.738,00 |
| 16.12.2025 | 10,90 | 10,99 | 10,86 | 10,91 | 0,00% | 469.795,00 |
| 15.12.2025 | 10,81 | 10,93 | 10,80 | 10,91 | 0,55% | 422.149,00 |
| 12.12.2025 | 10,87 | 10,93 | 10,81 | 10,85 | 0,46% | 502.061,00 |
| 11.12.2025 | 10,81 | 10,97 | 10,75 | 10,80 | 0,37% | 767.868,00 |
| 10.12.2025 | 10,76 | 10,83 | 10,68 | 10,76 | 0,47% | 1.076.333,00 |
| 09.12.2025 | 10,82 | 11,02 | 10,65 | 10,71 | -1,20% | 849.482,00 |
| 08.12.2025 | 10,90 | 10,91 | 10,72 | 10,84 | -0,28% | 699.165,00 |
| 05.12.2025 | 10,90 | 11,00 | 10,84 | 10,87 | -0,09% | 360.172,00 |
| 04.12.2025 | 10,79 | 10,96 | 10,79 | 10,88 | 0,18% | 444.036,00 |
| 03.12.2025 | 10,80 | 10,87 | 10,73 | 10,86 | 1,02% | 407.312,00 |
| 02.12.2025 | 10,97 | 11,01 | 10,73 | 10,75 | -1,92% | 652.008,00 |
| 01.12.2025 | 10,99 | 11,09 | 10,94 | 10,96 | -0,90% | 316.011,00 |
| 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% | 490.311,00 |
| 24.11.2025 | 10,79 | 10,80 | 10,59 | 10,72 | -0,83% | 566.524,00 |
| 21.11.2025 | 10,58 | 10,86 | 10,58 | 10,81 | 2,17% | 400.997,00 |
| 20.11.2025 | 10,75 | 10,84 | 10,47 | 10,58 | -1,49% | 641.730,00 |
| 19.11.2025 | 10,95 | 10,97 | 10,74 | 10,74 | -2,01% | 426.191,00 |
| 18.11.2025 | 11,00 | 11,06 | 10,85 | 10,96 | -0,59% | 483.377,00 |
| 17.11.2025 | 11,10 | 11,22 | 11,01 | 11,03 | -1,56% | 437.110,00 |
| 14.11.2025 | 11,24 | 11,33 | 11,08 | 11,20 | -0,62% | 477.218,00 |
| 13.11.2025 | 11,19 | 11,38 | 11,19 | 11,27 | 0,13% | 514.256,00 |
| 12.11.2025 | 11,25 | 11,34 | 11,12 | 11,26 | 0,18% | 694.822,00 |
| 11.11.2025 | 10,99 | 11,24 | 10,99 | 11,24 | 2,42% | 609.258,00 |
| 10.11.2025 | 11,00 | 11,03 | 10,78 | 10,97 | 0,18% | 670.383,00 |
| 07.11.2025 | 10,66 | 10,99 | 10,61 | 10,95 | 2,82% | 624.246,00 |
| 06.11.2025 | 10,94 | 10,94 | 10,58 | 10,65 | -2,07% | 811.958,00 |
| 05.11.2025 | 10,85 | 11,06 | 10,81 | 10,88 | 1,64% | 988.747,00 |
| 04.11.2025 | 11,22 | 11,34 | 10,69 | 10,70 | -6,22% | 1.246.418,00 |
| 03.11.2025 | 11,30 | 11,41 | 11,15 | 11,41 | -0,17% | 632.929,00 |
| 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% | 568.734,00 |
| 23.10.2025 | 11,49 | 11,49 | 11,24 | 11,45 | -0,34% | 783.226,00 |
| 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 |
| 14.10.2025 | 11,39 | 11,60 | 11,37 | 11,55 | 0,96% | 510.068,00 |
| 13.10.2025 | 11,35 | 11,46 | 11,26 | 11,44 | 1,15% | 429.528,00 |
| 10.10.2025 | 11,46 | 11,52 | 11,30 | 11,31 | -0,79% | 536.612,00 |
| 09.10.2025 | 11,50 | 11,61 | 11,32 | 11,40 | -0,61% | 566.894,00 |
| 08.10.2025 | 11,45 | 11,50 | 11,31 | 11,47 | 0,17% | 578.279,00 |
| 07.10.2025 | 11,85 | 11,85 | 11,41 | 11,45 | -3,29% | 733.144,00 |
| 06.10.2025 | 12,15 | 12,17 | 11,82 | 11,84 | -2,63% | 680.416,00 |
| 03.10.2025 | 12,20 | 12,31 | 12,11 | 12,16 | -0,33% | 356.907,00 |
| 02.10.2025 | 12,25 | 12,26 | 12,11 | 12,20 | -0,65% | 439.458,00 |
| 01.10.2025 | 12,30 | 12,37 | 12,16 | 12,28 | -0,32% | 414.202,00 |
| 30.09.2025 | 12,22 | 12,33 | 12,18 | 12,32 | 0,90% | 492.540,00 |
| 29.09.2025 | 12,40 | 12,41 | 12,18 | 12,21 | -0,81% | 522.337,00 |
| 26.09.2025 | 12,43 | 12,53 | 12,25 | 12,31 | -0,97% | 1.427.432,00 |
| 25.09.2025 | 12,66 | 12,71 | 12,37 | 12,43 | -1,89% | 481.172,00 |
| 24.09.2025 | 12,80 | 12,80 | 12,66 | 12,67 | -1,09% | 406.602,00 |
| 23.09.2025 | 12,78 | 12,85 | 12,75 | 12,81 | 0,16% | 278.929,00 |
| 22.09.2025 | 12,83 | 12,83 | 12,71 | 12,79 | -0,70% | 334.157,00 |
| 19.09.2025 | 13,05 | 13,07 | 12,86 | 12,88 | -1,15% | 744.334,00 |
| 18.09.2025 | 12,95 | 13,07 | 12,90 | 13,03 | 0,62% | 345.270,00 |
| 17.09.2025 | 12,91 | 13,16 | 12,91 | 12,95 | 0,39% | 376.841,00 |
| 16.09.2025 | 12,99 | 13,05 | 12,86 | 12,90 | -0,85% | 325.950,00 |
| 15.09.2025 | 13,11 | 13,16 | 12,98 | 13,01 | -0,31% | 314.097,00 |
| 12.09.2025 | 13,09 | 13,12 | 13,01 | 13,05 | -0,38% | 335.604,00 |
| 11.09.2025 | 12,85 | 13,13 | 12,83 | 13,10 | 1,95% | 321.496,00 |
| 10.09.2025 | 12,96 | 12,99 | 12,81 | 12,85 | -1,15% | 535.330,00 |
| 09.09.2025 | 13,11 | 13,11 | 12,98 | 13,00 | -0,61% | 398.791,00 |
| 08.09.2025 | 13,20 | 13,22 | 12,98 | 13,08 | -1,06% | 509.350,00 |
| 05.09.2025 | 13,31 | 13,37 | 13,18 | 13,22 | -0,23% | 396.591,00 |
| 04.09.2025 | 13,17 | 13,25 | 13,04 | 13,25 | 1,38% | 590.974,00 |
| 03.09.2025 | 13,30 | 13,43 | 13,00 | 13,07 | -1,88% | 1.733.953,00 |
| 02.09.2025 | 13,37 | 13,47 | 13,30 | 13,32 | -0,97% | 313.451,00 |
| 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 | 2,53% | 351.648,00 |
| 11.08.2025 | 13,10 | 13,14 | 13,01 | 13,05 | -0,23% | 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 |