12,670$
-1,32%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 12,83 | 12,83 | 12,71 | 12,77 | -0,55% | - |
| 13.10.2026 | 12,92 | 12,96 | 12,80 | 12,84 | 0,16% | 312.370,00 |
| 12.10.2026 | 12,68 | 12,86 | 12,61 | 12,82 | 1,10% | 271.260,00 |
| 09.10.2026 | 12,74 | 12,77 | 12,62 | 12,68 | -0,28% | 258.881,00 |
| 08.10.2026 | 12,60 | 12,83 | 12,53 | 12,72 | 0,59% | 487.974,00 |
| 07.10.2026 | 12,70 | 12,80 | 12,61 | 12,64 | -0,55% | 305.872,00 |
| 06.10.2026 | 12,77 | 12,89 | 12,69 | 12,71 | -0,70% | 459.494,00 |
| 05.10.2026 | 12,94 | 13,05 | 12,78 | 12,80 | -1,08% | 703.937,00 |
| 02.10.2026 | 12,82 | 12,97 | 12,79 | 12,94 | 1,69% | 657.889,00 |
| 01.10.2026 | 12,58 | 12,77 | 12,35 | 12,73 | 0,79% | 615.239,00 |
| 30.09.2026 | 12,73 | 12,73 | 12,52 | 12,63 | -0,04% | 1.386.226,00 |
| 29.09.2026 | 12,48 | 12,63 | 12,38 | 12,63 | 1,12% | 653.247,00 |
| 28.09.2026 | 12,47 | 12,56 | 12,38 | 12,49 | -0,08% | 485.095,00 |
| 25.09.2026 | 12,59 | 12,59 | 12,41 | 12,50 | -0,48% | 364.178,00 |
| 24.09.2026 | 12,59 | 12,67 | 12,53 | 12,56 | -0,04% | 350.617,00 |
| 23.09.2026 | 12,74 | 12,74 | 12,55 | 12,57 | -1,61% | 371.144,00 |
| 22.09.2026 | 12,69 | 12,81 | 12,63 | 12,77 | 1,35% | 304.983,00 |
| 21.09.2026 | 12,61 | 12,72 | 12,55 | 12,60 | -0,08% | 390.536,00 |
| 18.09.2026 | 12,82 | 12,82 | 12,59 | 12,61 | -1,18% | 643.347,00 |
| 17.09.2026 | 12,74 | 12,87 | 12,69 | 12,76 | 0,67% | 307.198,00 |
| 16.09.2026 | 12,80 | 12,95 | 12,57 | 12,68 | -1,05% | 401.546,00 |
| 15.09.2026 | 12,71 | 12,83 | 12,65 | 12,81 | 0,47% | 283.231,00 |
| 14.09.2026 | 12,64 | 12,85 | 12,62 | 12,75 | 0,31% | 365.682,00 |
| 11.09.2026 | 12,88 | 12,92 | 12,67 | 12,71 | -0,55% | 310.822,00 |
| 10.09.2026 | 12,85 | 12,94 | 12,73 | 12,78 | -0,62% | 297.903,00 |
| 09.09.2026 | 13,05 | 13,09 | 12,84 | 12,86 | -1,76% | 380.954,00 |
| 08.09.2026 | 13,05 | 13,27 | 13,04 | 13,09 | -0,15% | 424.094,00 |
| 04.09.2026 | 13,00 | 13,23 | 12,95 | 13,11 | 0,69% | 227.802,00 |
| 03.09.2026 | 13,11 | 13,13 | 12,98 | 13,02 | 0,15% | 252.545,00 |
| 02.09.2026 | 13,00 | 13,14 | 12,97 | 13,00 | 0,08% | 414.353,00 |
| 01.09.2026 | 12,97 | 13,04 | 12,90 | 12,99 | 0,23% | 319.227,00 |
| 31.08.2026 | 13,01 | 13,02 | 12,89 | 12,96 | -0,38% | 476.685,00 |
| 28.08.2026 | 13,00 | 13,14 | 13,00 | 13,01 | 0,23% | 299.498,00 |
| 27.08.2026 | 12,96 | 13,03 | 12,91 | 12,98 | -0,31% | 265.346,00 |
| 26.08.2026 | 13,15 | 13,15 | 13,01 | 13,02 | -0,84% | 214.041,00 |
| 25.08.2026 | 13,19 | 13,20 | 13,02 | 13,13 | -0,38% | 318.880,00 |
| 24.08.2026 | 12,99 | 13,21 | 12,99 | 13,18 | 2,09% | 368.978,00 |
| 21.08.2026 | 13,04 | 13,12 | 12,91 | 12,91 | -0,54% | 338.090,00 |
| 20.08.2026 | 13,01 | 13,05 | 12,96 | 12,98 | -0,46% | 368.086,00 |
| 19.08.2026 | 12,88 | 13,07 | 12,86 | 13,04 | 1,52% | 387.835,00 |
| 18.08.2026 | 12,87 | 12,95 | 12,79 | 12,85 | -1,00% | 387.945,00 |
| 17.08.2026 | 12,98 | 13,01 | 12,79 | 12,98 | 0,35% | 527.147,00 |
| 14.08.2026 | 13,25 | 13,28 | 12,93 | 12,93 | -2,42% | 366.879,00 |
| 13.08.2026 | 13,08 | 13,25 | 13,06 | 13,25 | 1,84% | 403.994,00 |
| 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 |