13,230$
-0,68%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 13,31 | 13,42 | 13,23 | 13,23 | -0,68% | 58.529,00 |
| 02.09.2025 | 13,37 | 13,47 | 13,30 | 13,32 | -0,97% | 313.158,00 |
| 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% | 229.393,00 |
| 27.08.2025 | 13,19 | 13,43 | 13,19 | 13,27 | 0,30% | 453.943,00 |
| 26.08.2025 | 13,19 | 13,26 | 13,16 | 13,23 | 0,30% | 262.034,00 |
| 25.08.2025 | 13,32 | 13,34 | 13,18 | 13,19 | -0,98% | 292.461,00 |
| 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% | 303.420,00 |
| 20.08.2025 | 13,14 | 13,23 | 13,03 | 13,08 | -1,21% | 333.155,00 |
| 19.08.2025 | 13,15 | 13,30 | 13,06 | 13,24 | 1,22% | 318.323,00 |
| 18.08.2025 | 13,15 | 13,29 | 13,04 | 13,08 | -0,53% | 362.946,00 |
| 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% | 283.207,00 |
| 13.08.2025 | 13,37 | 13,42 | 13,29 | 13,38 | 0,00% | 239.250,00 |
| 12.08.2025 | 13,14 | 13,39 | 13,12 | 13,38 | 2,41% | 326.311,00 |
| 11.08.2025 | 13,10 | 13,14 | 13,01 | 13,07 | -0,11% | 340.341,00 |
| 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% | 322.162,00 |
| 06.08.2025 | 13,18 | 13,21 | 13,04 | 13,06 | -1,28% | 305.452,00 |
| 05.08.2025 | 13,25 | 13,28 | 13,15 | 13,23 | -0,08% | 260.422,00 |
| 04.08.2025 | 13,06 | 13,24 | 13,05 | 13,24 | 1,77% | 233.430,00 |
| 01.08.2025 | 13,15 | 13,23 | 12,91 | 13,01 | -0,95% | 366.199,00 |
| 31.07.2025 | 13,27 | 13,36 | 13,08 | 13,14 | -1,31% | 415.571,00 |
| 30.07.2025 | 13,68 | 13,69 | 13,23 | 13,31 | -2,63% | 335.553,00 |
| 29.07.2025 | 13,41 | 13,68 | 13,34 | 13,67 | 2,40% | 392.621,00 |
| 28.07.2025 | 13,57 | 13,65 | 13,31 | 13,35 | -1,84% | 395.554,00 |
| 25.07.2025 | 13,70 | 13,73 | 13,53 | 13,60 | -0,37% | 281.992,00 |
| 24.07.2025 | 13,76 | 13,78 | 13,64 | 13,65 | -0,94% | 296.662,00 |
| 23.07.2025 | 13,82 | 13,84 | 13,70 | 13,78 | -0,22% | 281.803,00 |
| 22.07.2025 | 13,69 | 13,88 | 13,68 | 13,81 | 0,88% | 409.821,00 |
| 21.07.2025 | 13,64 | 13,72 | 13,58 | 13,69 | 0,29% | 530.402,00 |
| 18.07.2025 | 13,80 | 13,84 | 13,63 | 13,65 | -0,73% | 603.493,00 |
| 17.07.2025 | 13,78 | 13,88 | 13,72 | 13,75 | -0,29% | 447.299,00 |
| 16.07.2025 | 13,80 | 13,91 | 13,68 | 13,79 | 0,29% | 584.935,00 |
| 15.07.2025 | 14,13 | 14,17 | 13,72 | 13,75 | -2,69% | 551.158,00 |
| 14.07.2025 | 14,00 | 14,18 | 14,00 | 14,13 | 0,93% | 442.095,00 |
| 11.07.2025 | 14,02 | 14,09 | 13,93 | 14,00 | -0,64% | 466.392,00 |
| 10.07.2025 | 14,15 | 14,30 | 14,05 | 14,09 | -0,63% | 377.146,00 |
| 09.07.2025 | 14,22 | 14,27 | 14,16 | 14,18 | -0,21% | 251.789,00 |
| 08.07.2025 | 14,27 | 14,33 | 14,17 | 14,21 | -0,56% | 354.914,00 |
| 07.07.2025 | 14,59 | 14,65 | 14,29 | 14,29 | -2,26% | 381.227,00 |
| 03.07.2025 | 14,60 | 14,64 | 14,50 | 14,62 | 0,27% | 160.376,00 |
| 02.07.2025 | 14,47 | 14,59 | 14,36 | 14,58 | 0,66% | 330.818,00 |
| 01.07.2025 | 14,33 | 14,61 | 14,28 | 14,49 | 1,08% | 307.685,00 |
| 30.06.2025 | 14,26 | 14,35 | 14,09 | 14,33 | 0,42% | 398.503,00 |
| 27.06.2025 | 14,30 | 14,36 | 14,13 | 14,27 | 0,14% | 812.728,00 |
| 26.06.2025 | 14,05 | 14,27 | 14,02 | 14,25 | 1,50% | 441.284,00 |
| 25.06.2025 | 14,43 | 14,43 | 14,00 | 14,04 | -2,77% | 366.109,00 |
| 24.06.2025 | 14,62 | 14,62 | 14,42 | 14,44 | -0,89% | 260.278,00 |
| 23.06.2025 | 14,37 | 14,58 | 14,31 | 14,57 | 1,32% | 390.034,00 |
| 20.06.2025 | 14,51 | 14,51 | 14,25 | 14,38 | -0,90% | 1.844.580,00 |
| 18.06.2025 | 14,46 | 14,59 | 14,38 | 14,51 | 0,42% | 469.186,00 |
| 17.06.2025 | 14,46 | 14,55 | 14,37 | 14,45 | -0,41% | 303.348,00 |
| 16.06.2025 | 14,55 | 14,70 | 14,42 | 14,51 | 0,21% | 359.366,00 |
| 13.06.2025 | 14,60 | 14,64 | 14,41 | 14,48 | -1,23% | 299.397,00 |
| 12.06.2025 | 14,75 | 14,78 | 14,61 | 14,66 | -0,48% | 250.351,00 |
| 11.06.2025 | 14,85 | 15,03 | 14,73 | 14,73 | -0,61% | 317.626,00 |
| 10.06.2025 | 14,74 | 14,95 | 14,72 | 14,82 | 0,95% | 351.223,00 |
| 09.06.2025 | 14,46 | 14,71 | 14,42 | 14,68 | 1,52% | 355.225,00 |
| 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% | 241.648,00 |
| 04.06.2025 | 14,51 | 14,55 | 14,37 | 14,42 | -0,55% | 283.039,00 |
| 03.06.2025 | 14,43 | 14,53 | 14,34 | 14,50 | 0,42% | 274.167,00 |
| 02.06.2025 | 14,33 | 14,44 | 14,20 | 14,44 | 0,63% | 286.567,00 |
| 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% | 275.201,00 |
| 28.05.2025 | 14,21 | 14,27 | 14,06 | 14,09 | -0,98% | 358.803,00 |
| 27.05.2025 | 13,94 | 14,26 | 13,87 | 14,23 | 2,74% | 315.880,00 |
| 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% | 337.708,00 |
| 21.05.2025 | 14,00 | 14,05 | 13,79 | 13,86 | -2,46% | 571.659,00 |
| 20.05.2025 | 14,25 | 14,34 | 14,18 | 14,21 | -0,56% | 290.311,00 |
| 19.05.2025 | 14,14 | 14,33 | 14,13 | 14,29 | 0,28% | 449.432,00 |
| 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% | 622.104,00 |
| 14.05.2025 | 14,32 | 14,37 | 14,06 | 14,08 | -1,88% | 374.774,00 |
| 13.05.2025 | 14,28 | 14,38 | 14,04 | 14,35 | 0,63% | 394.067,00 |
| 12.05.2025 | 14,30 | 14,48 | 14,25 | 14,26 | 1,28% | 407.349,00 |
| 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% | 384.650,00 |
| 07.05.2025 | 14,11 | 14,18 | 13,78 | 13,83 | -1,78% | 361.988,00 |
| 06.05.2025 | 14,10 | 14,13 | 13,95 | 14,08 | -0,07% | 182.020,00 |
| 05.05.2025 | 14,15 | 14,24 | 14,07 | 14,09 | -0,91% | 186.104,00 |
| 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% | 282.367,00 |
| 30.04.2025 | 14,08 | 14,21 | 13,88 | 14,13 | -0,07% | 223.246,00 |
| 29.04.2025 | 14,16 | 14,20 | 14,04 | 14,14 | 0,28% | 204.829,00 |
| 28.04.2025 | 14,12 | 14,15 | 14,02 | 14,10 | -0,14% | 154.489,00 |
| 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% | 257.719,00 |
| 23.04.2025 | 14,38 | 14,39 | 13,90 | 14,11 | 0,21% | 392.118,00 |
| 22.04.2025 | 14,18 | 14,38 | 14,06 | 14,08 | -0,21% | 795.984,00 |
| 21.04.2025 | 13,97 | 14,20 | 13,91 | 14,11 | -0,42% | 263.922,00 |
| 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% | 267.747,00 |
| 15.04.2025 | 13,64 | 13,93 | 13,64 | 13,89 | 1,46% | 286.092,00 |
| 14.04.2025 | 13,64 | 13,83 | 13,50 | 13,69 | 1,94% | 348.958,00 |
| 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% | 403.670,00 |