13,218$
1,60%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 13,08 | 13,25 | 13,06 | 13,25 | 1,84% | 403.409,00 |
| 12.08.2026 | 12,78 | 13,05 | 12,78 | 13,01 | 1,72% | 374.204,00 |
| 11.08.2026 | 12,83 | 12,94 | 12,77 | 12,79 | 0,16% | 328.891,00 |
| 10.08.2026 | 12,83 | 12,94 | 12,71 | 12,77 | -1,39% | 357.415,00 |
| 07.08.2026 | 12,86 | 13,08 | 12,82 | 12,95 | 0,27% | 458.703,00 |
| 06.08.2026 | 12,81 | 13,09 | 12,61 | 12,92 | 5,51% | 745.392,00 |
| 05.08.2026 | 12,56 | 12,56 | 12,11 | 12,24 | -2,66% | 624.214,00 |
| 04.08.2026 | 12,47 | 12,58 | 12,21 | 12,58 | 0,84% | 543.102,00 |
| 03.08.2026 | 12,50 | 12,65 | 12,33 | 12,47 | -0,24% | 506.680,00 |
| 31.07.2026 | 12,51 | 12,57 | 12,40 | 12,50 | -0,16% | 417.157,00 |
| 30.07.2026 | 12,83 | 12,87 | 12,36 | 12,52 | -2,61% | 405.162,00 |
| 29.07.2026 | 12,95 | 13,00 | 12,82 | 12,86 | -0,66% | 369.125,00 |
| 28.07.2026 | 13,07 | 13,10 | 12,94 | 12,94 | -0,15% | 436.491,00 |
| 27.07.2026 | 12,97 | 13,08 | 12,93 | 12,96 | 0,00% | 307.806,00 |
| 24.07.2026 | 12,75 | 13,05 | 12,75 | 12,96 | 1,41% | 352.389,00 |
| 23.07.2026 | 12,95 | 13,03 | 12,72 | 12,78 | -1,62% | 525.033,00 |
| 22.07.2026 | 13,11 | 13,13 | 12,92 | 12,99 | -0,99% | 406.411,00 |
| 21.07.2026 | 13,05 | 13,13 | 12,98 | 13,12 | 0,61% | 442.554,00 |
| 20.07.2026 | 13,24 | 13,26 | 12,94 | 13,04 | -0,46% | 315.328,00 |
| 17.07.2026 | 13,15 | 13,24 | 12,97 | 13,10 | -0,53% | 398.861,00 |
| 16.07.2026 | 12,76 | 13,19 | 12,76 | 13,17 | 3,62% | 672.445,00 |
| 15.07.2026 | 12,56 | 12,79 | 12,56 | 12,71 | 1,19% | 346.938,00 |
| 14.07.2026 | 12,56 | 12,66 | 12,49 | 12,56 | 0,16% | 389.540,00 |
| 13.07.2026 | 12,50 | 12,59 | 12,43 | 12,54 | 0,40% | 286.189,00 |
| 10.07.2026 | 12,48 | 12,54 | 12,44 | 12,49 | 0,56% | 281.309,00 |
| 09.07.2026 | 12,48 | 12,53 | 12,34 | 12,42 | -0,56% | 391.496,00 |
| 08.07.2026 | 12,50 | 12,60 | 12,43 | 12,49 | -0,32% | 464.589,00 |
| 07.07.2026 | 12,77 | 12,90 | 12,52 | 12,53 | -1,49% | 607.819,00 |
| 06.07.2026 | 12,69 | 12,85 | 12,60 | 12,72 | 0,79% | 540.877,00 |
| 02.07.2026 | 12,44 | 12,69 | 12,43 | 12,62 | 1,53% | 523.354,00 |
| 01.07.2026 | 12,26 | 12,46 | 12,26 | 12,43 | 1,06% | 387.499,00 |
| 30.06.2026 | 12,36 | 12,39 | 12,23 | 12,30 | -0,89% | 470.017,00 |
| 29.06.2026 | 12,47 | 12,47 | 12,30 | 12,41 | -0,64% | 497.320,00 |
| 26.06.2026 | 12,12 | 12,56 | 12,12 | 12,49 | 3,22% | 1.541.357,00 |
| 25.06.2026 | 12,20 | 12,25 | 11,96 | 12,10 | -0,62% | 431.653,00 |
| 24.06.2026 | 12,14 | 12,27 | 12,14 | 12,18 | 0,54% | 497.974,00 |
| 23.06.2026 | 11,90 | 12,13 | 11,89 | 12,11 | 1,34% | 431.890,00 |
| 22.06.2026 | 12,02 | 12,13 | 11,91 | 11,95 | -1,23% | 726.468,00 |
| 19.06.2026 | 12,10 | 12,10 | 12,07 | 12,10 | 0,23% | - |
| 18.06.2026 | 12,07 | 12,15 | 11,95 | 12,07 | 0,42% | 664.565,00 |
| 17.06.2026 | 12,27 | 12,36 | 11,88 | 12,02 | -2,51% | 658.361,00 |
| 16.06.2026 | 12,34 | 12,57 | 12,27 | 12,33 | -0,04% | 600.999,00 |
| 15.06.2026 | 12,58 | 12,58 | 12,26 | 12,34 | -1,63% | 986.455,00 |
| 12.06.2026 | 12,70 | 12,78 | 12,53 | 12,54 | -0,75% | 424.701,00 |
| 11.06.2026 | 12,79 | 12,84 | 12,61 | 12,64 | -0,98% | 768.807,00 |
| 10.06.2026 | 12,80 | 12,84 | 12,68 | 12,76 | -0,12% | 753.645,00 |
| 09.06.2026 | 12,62 | 12,87 | 12,62 | 12,78 | 1,96% | 793.288,00 |
| 08.06.2026 | 12,73 | 12,85 | 12,52 | 12,53 | -1,73% | 336.280,00 |
| 05.06.2026 | 12,61 | 12,86 | 12,61 | 12,75 | 1,03% | 513.476,00 |
| 04.06.2026 | 12,46 | 12,64 | 12,46 | 12,62 | 1,94% | 447.155,00 |
| 03.06.2026 | 12,55 | 12,64 | 12,36 | 12,38 | -1,98% | 504.161,00 |
| 02.06.2026 | 12,48 | 12,76 | 12,47 | 12,63 | 0,68% | 812.982,00 |
| 01.06.2026 | 12,52 | 12,59 | 12,41 | 12,55 | -0,52% | 642.753,00 |
| 29.05.2026 | 12,72 | 12,76 | 12,56 | 12,61 | -0,86% | 716.407,00 |
| 28.05.2026 | 12,83 | 12,91 | 12,62 | 12,72 | -1,55% | 525.335,00 |
| 27.05.2026 | 12,92 | 12,99 | 12,82 | 12,92 | 0,31% | 350.922,00 |
| 26.05.2026 | 12,58 | 12,90 | 12,58 | 12,88 | 1,58% | 346.837,00 |
| 22.05.2026 | 12,90 | 12,96 | 12,67 | 12,68 | -1,63% | 354.494,00 |
| 21.05.2026 | 12,68 | 12,97 | 12,61 | 12,89 | 0,78% | 497.963,00 |
| 20.05.2026 | 12,38 | 12,80 | 12,35 | 12,79 | 2,65% | 573.338,00 |
| 19.05.2026 | 12,47 | 12,58 | 12,42 | 12,46 | -0,64% | 349.937,00 |
| 18.05.2026 | 12,37 | 12,58 | 12,37 | 12,54 | 1,87% | 422.124,00 |
| 15.05.2026 | 12,43 | 12,43 | 12,24 | 12,31 | -1,16% | 315.710,00 |
| 14.05.2026 | 12,47 | 12,60 | 12,44 | 12,46 | 0,32% | 365.715,00 |
| 13.05.2026 | 12,46 | 12,46 | 12,34 | 12,42 | -0,48% | 426.235,00 |
| 12.05.2026 | 12,57 | 12,57 | 12,35 | 12,48 | -0,52% | 479.686,00 |
| 11.05.2026 | 12,82 | 12,85 | 12,36 | 12,54 | -2,34% | 676.185,00 |
| 08.05.2026 | 12,75 | 12,98 | 12,65 | 12,84 | 0,94% | 673.199,00 |
| 07.05.2026 | 12,38 | 12,80 | 12,29 | 12,72 | 2,75% | 541.074,00 |
| 06.05.2026 | 12,90 | 13,20 | 12,36 | 12,38 | -3,81% | 753.191,00 |
| 05.05.2026 | 12,78 | 12,90 | 12,77 | 12,87 | 0,63% | 320.155,00 |
| 04.05.2026 | 12,76 | 12,88 | 12,70 | 12,79 | -0,47% | 360.008,00 |
| 01.05.2026 | 12,60 | 12,87 | 12,57 | 12,85 | 1,90% | 309.003,00 |
| 30.04.2026 | 12,56 | 12,81 | 12,56 | 12,61 | 0,16% | 658.250,00 |
| 29.04.2026 | 12,63 | 12,72 | 12,51 | 12,59 | -1,25% | 383.469,00 |
| 28.04.2026 | 12,67 | 12,76 | 12,60 | 12,75 | 1,19% | 344.585,00 |
| 27.04.2026 | 12,57 | 12,73 | 12,57 | 12,60 | 0,16% | 337.309,00 |
| 24.04.2026 | 12,40 | 12,60 | 12,30 | 12,58 | 0,40% | 220.434,00 |
| 23.04.2026 | 12,61 | 12,72 | 12,50 | 12,53 | -0,28% | 424.815,00 |
| 22.04.2026 | 12,59 | 12,65 | 12,51 | 12,57 | -0,04% | 295.486,00 |
| 21.04.2026 | 12,76 | 12,79 | 12,53 | 12,57 | -1,41% | 350.723,00 |
| 20.04.2026 | 12,78 | 12,83 | 12,71 | 12,75 | -0,39% | 282.209,00 |
| 17.04.2026 | 12,68 | 12,85 | 12,58 | 12,80 | 2,24% | 376.653,00 |
| 16.04.2026 | 12,46 | 12,58 | 12,46 | 12,52 | 0,56% | 236.556,00 |
| 15.04.2026 | 12,38 | 12,46 | 12,34 | 12,45 | 0,32% | 277.366,00 |
| 14.04.2026 | 12,25 | 12,42 | 12,23 | 12,41 | 1,35% | 357.090,00 |
| 13.04.2026 | 12,15 | 12,27 | 12,12 | 12,25 | 0,37% | 253.465,00 |
| 10.04.2026 | 12,15 | 12,24 | 12,11 | 12,20 | 0,58% | 325.205,00 |
| 09.04.2026 | 11,95 | 12,20 | 11,94 | 12,13 | 1,59% | 260.196,00 |
| 08.04.2026 | 11,97 | 11,99 | 11,87 | 11,94 | 1,79% | 354.403,00 |
| 07.04.2026 | 11,68 | 11,76 | 11,63 | 11,73 | 0,43% | 346.532,00 |
| 06.04.2026 | 11,66 | 11,76 | 11,64 | 11,68 | -0,17% | 297.539,00 |
| 02.04.2026 | 11,49 | 11,73 | 11,47 | 11,70 | 1,21% | 366.394,00 |
| 01.04.2026 | 11,43 | 11,59 | 11,39 | 11,56 | 1,09% | 323.766,00 |
| 31.03.2026 | 11,48 | 11,60 | 11,34 | 11,44 | 0,97% | 436.047,00 |
| 30.03.2026 | 11,11 | 11,42 | 11,05 | 11,33 | 3,05% | 484.749,00 |
| 27.03.2026 | 11,27 | 11,34 | 10,97 | 10,99 | -2,57% | 536.533,00 |
| 26.03.2026 | 11,29 | 11,38 | 11,19 | 11,28 | 0,09% | 458.488,00 |
| 25.03.2026 | 11,30 | 11,39 | 11,05 | 11,27 | 0,27% | 616.937,00 |
| 24.03.2026 | 11,50 | 11,58 | 11,23 | 11,24 | -3,10% | 559.756,00 |