17,460$
0,75%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 17,26 | 17,46 | 17,20 | 17,44 | 0,63% | 210.943,00 |
| 03.12.2024 | 17,50 | 17,57 | 17,20 | 17,33 | -1,08% | 200.556,00 |
| 02.12.2024 | 17,60 | 17,60 | 17,37 | 17,52 | -0,51% | 255.634,00 |
| 29.11.2024 | 17,75 | 17,80 | 17,56 | 17,61 | -0,28% | 209.919,00 |
| 27.11.2024 | 17,63 | 17,88 | 17,62 | 17,66 | 0,86% | 242.622,00 |
| 26.11.2024 | 17,30 | 17,59 | 17,30 | 17,51 | 0,75% | 255.290,00 |
| 25.11.2024 | 17,15 | 17,45 | 17,15 | 17,38 | 1,70% | 423.791,00 |
| 22.11.2024 | 17,03 | 17,11 | 16,91 | 17,09 | 0,38% | 274.024,00 |
| 21.11.2024 | 16,94 | 17,06 | 16,87 | 17,03 | 1,34% | 43.086,00 |
| 20.11.2024 | 17,01 | 17,01 | 16,54 | 16,80 | -2,15% | 258.527,00 |
| 19.11.2024 | 17,03 | 17,24 | 16,89 | 17,17 | 0,82% | 266.650,00 |
| 18.11.2024 | 16,94 | 17,07 | 16,81 | 17,03 | 1,01% | 220.328,00 |
| 15.11.2024 | 16,86 | 16,95 | 16,71 | 16,86 | 0,42% | 198.206,00 |
| 14.11.2024 | 17,25 | 17,28 | 16,74 | 16,79 | -1,58% | 226.533,00 |
| 13.11.2024 | 17,23 | 17,37 | 17,04 | 17,06 | -0,58% | 240.766,00 |
| 12.11.2024 | 17,24 | 17,35 | 17,01 | 17,16 | -0,46% | 285.281,00 |
| 11.11.2024 | 17,22 | 17,35 | 17,06 | 17,24 | 0,23% | 277.170,00 |
| 08.11.2024 | 17,13 | 17,33 | 17,06 | 17,20 | 0,82% | 232.500,00 |
| 07.11.2024 | 16,93 | 17,19 | 16,75 | 17,06 | 0,61% | 286.278,00 |
| 06.11.2024 | 17,40 | 17,53 | 16,83 | 16,96 | -0,49% | 476.992,00 |
| 05.11.2024 | 16,05 | 17,14 | 16,03 | 17,04 | 6,43% | 456.873,00 |
| 04.11.2024 | 15,61 | 16,04 | 15,61 | 16,01 | 2,83% | 214.149,00 |
| 01.11.2024 | 15,87 | 15,89 | 15,46 | 15,57 | -1,08% | 208.861,00 |
| 31.10.2024 | 15,85 | 16,04 | 15,74 | 15,74 | -0,69% | 153.593,00 |
| 30.10.2024 | 15,89 | 16,14 | 15,83 | 15,85 | 0,00% | 219.932,00 |
| 29.10.2024 | 15,95 | 15,95 | 15,80 | 15,85 | -1,00% | 143.085,00 |
| 28.10.2024 | 15,95 | 16,11 | 15,93 | 16,01 | 0,38% | 144.205,00 |
| 25.10.2024 | 16,35 | 16,35 | 15,95 | 15,95 | -2,15% | 158.125,00 |
| 24.10.2024 | 16,46 | 16,51 | 16,28 | 16,30 | -0,73% | 158.086,00 |
| 23.10.2024 | 16,21 | 16,42 | 16,21 | 16,42 | 0,74% | 157.906,00 |
| 22.10.2024 | 16,10 | 16,36 | 16,10 | 16,30 | 0,12% | 153.244,00 |
| 21.10.2024 | 16,51 | 16,54 | 16,24 | 16,28 | -1,39% | 190.537,00 |
| 18.10.2024 | 16,40 | 16,61 | 16,37 | 16,51 | 0,67% | 198.609,00 |
| 17.10.2024 | 16,44 | 16,50 | 16,35 | 16,40 | -0,61% | 189.436,00 |
| 16.10.2024 | 16,37 | 16,58 | 16,36 | 16,50 | 1,16% | 246.251,00 |
| 15.10.2024 | 16,12 | 16,40 | 16,12 | 16,31 | 1,49% | 205.525,00 |
| 14.10.2024 | 16,04 | 16,13 | 16,00 | 16,07 | -0,19% | 107.730,00 |
| 11.10.2024 | 16,02 | 16,12 | 15,99 | 16,10 | 0,88% | 119.588,00 |
| 10.10.2024 | 16,05 | 16,12 | 15,87 | 15,96 | -1,12% | 222.327,00 |
| 09.10.2024 | 15,89 | 16,16 | 15,87 | 16,14 | 1,51% | 174.068,00 |
| 08.10.2024 | 15,98 | 16,02 | 15,79 | 15,90 | -0,56% | 130.679,00 |
| 07.10.2024 | 15,99 | 16,07 | 15,87 | 15,99 | -0,37% | 139.478,00 |
| 04.10.2024 | 16,05 | 16,09 | 15,77 | 16,05 | 0,00% | 178.742,00 |
| 03.10.2024 | 16,06 | 16,11 | 15,93 | 16,05 | -0,25% | 167.534,00 |
| 02.10.2024 | 16,11 | 16,22 | 15,93 | 16,09 | -0,37% | 232.038,00 |
| 01.10.2024 | 16,27 | 16,29 | 16,01 | 16,15 | -0,55% | 213.267,00 |
| 30.09.2024 | 16,12 | 16,26 | 16,04 | 16,24 | 0,74% | 246.529,00 |
| 27.09.2024 | 15,93 | 16,19 | 15,91 | 16,12 | 1,83% | 324.971,00 |
| 26.09.2024 | 15,87 | 15,91 | 15,81 | 15,83 | -0,19% | 174.285,00 |
| 25.09.2024 | 15,85 | 15,93 | 15,76 | 15,86 | 0,00% | 158.137,00 |
| 24.09.2024 | 15,85 | 15,95 | 15,80 | 15,86 | -0,25% | 249.909,00 |
| 23.09.2024 | 15,88 | 15,95 | 15,83 | 15,90 | 0,70% | 207.042,00 |
| 20.09.2024 | 16,00 | 16,03 | 15,77 | 15,79 | -2,32% | 698.824,00 |
| 19.09.2024 | 16,37 | 16,40 | 16,07 | 16,17 | 0,03% | 274.164,00 |
| 18.09.2024 | 16,25 | 16,43 | 16,11 | 16,16 | -0,37% | 232.988,00 |
| 17.09.2024 | 16,15 | 16,37 | 16,13 | 16,22 | 0,56% | 288.406,00 |
| 16.09.2024 | 16,12 | 16,20 | 16,02 | 16,13 | 0,62% | 198.843,00 |
| 13.09.2024 | 15,85 | 16,05 | 15,80 | 16,03 | 2,04% | 232.150,00 |
| 12.09.2024 | 15,40 | 15,78 | 15,39 | 15,71 | 1,81% | 228.512,00 |
| 11.09.2024 | 15,48 | 15,48 | 15,21 | 15,43 | -0,45% | 216.258,00 |
| 10.09.2024 | 15,30 | 15,52 | 15,29 | 15,50 | 1,31% | 239.864,00 |
| 09.09.2024 | 15,14 | 15,36 | 15,09 | 15,30 | 1,06% | 196.316,00 |
| 06.09.2024 | 15,21 | 15,27 | 15,03 | 15,14 | -0,36% | 184.880,00 |
| 05.09.2024 | 15,23 | 15,41 | 15,15 | 15,20 | 0,30% | 191.671,00 |
| 04.09.2024 | 15,16 | 15,36 | 15,14 | 15,15 | -0,33% | 172.188,00 |
| 03.09.2024 | 15,24 | 15,27 | 15,09 | 15,20 | -0,59% | 213.491,00 |
| 30.08.2024 | 15,32 | 15,40 | 15,14 | 15,29 | 0,46% | 192.374,00 |
| 29.08.2024 | 15,15 | 15,31 | 15,09 | 15,22 | 0,13% | 297.536,00 |
| 28.08.2024 | 15,17 | 15,29 | 15,07 | 15,20 | 0,20% | 188.385,00 |
| 27.08.2024 | 15,00 | 15,19 | 14,99 | 15,17 | 0,66% | 225.494,00 |
| 26.08.2024 | 14,84 | 15,10 | 14,81 | 15,07 | 2,10% | 275.931,00 |
| 23.08.2024 | 14,51 | 14,79 | 14,50 | 14,76 | 1,79% | 438.510,00 |
| 22.08.2024 | 14,58 | 14,63 | 14,48 | 14,50 | -0,48% | 178.365,00 |
| 21.08.2024 | 14,47 | 14,62 | 14,28 | 14,57 | 0,00% | 510.211,00 |
| 20.08.2024 | 14,66 | 14,77 | 14,56 | 14,57 | -0,75% | 370.122,00 |
| 19.08.2024 | 14,56 | 14,83 | 14,51 | 14,68 | 0,82% | 668.249,00 |
| 16.08.2024 | 14,79 | 14,88 | 14,51 | 14,56 | -1,22% | 341.949,00 |
| 15.08.2024 | 14,79 | 14,87 | 14,62 | 14,74 | 0,48% | 258.146,00 |
| 14.08.2024 | 14,65 | 14,83 | 14,53 | 14,67 | 0,48% | 323.152,00 |
| 13.08.2024 | 14,68 | 14,77 | 14,40 | 14,60 | -0,07% | 484.384,00 |
| 12.08.2024 | 14,81 | 14,81 | 14,41 | 14,61 | -0,48% | 155.234,00 |
| 09.08.2024 | 14,75 | 14,82 | 14,59 | 14,68 | 0,07% | 138.252,00 |
| 08.08.2024 | 14,55 | 14,74 | 14,55 | 14,67 | 0,76% | 176.323,00 |
| 07.08.2024 | 14,55 | 14,79 | 14,31 | 14,56 | 1,39% | 212.497,00 |
| 06.08.2024 | 14,05 | 14,43 | 14,05 | 14,36 | 2,43% | 147.979,00 |
| 05.08.2024 | 13,96 | 14,39 | 13,88 | 14,02 | -4,43% | 420.984,00 |
| 02.08.2024 | 14,67 | 14,81 | 14,60 | 14,67 | -1,41% | 236.752,00 |
| 01.08.2024 | 15,15 | 15,30 | 14,76 | 14,88 | -1,13% | 185.013,00 |
| 31.07.2024 | 15,14 | 15,32 | 15,02 | 15,05 | -0,40% | 260.295,00 |
| 30.07.2024 | 14,94 | 15,16 | 14,88 | 15,11 | 1,21% | 167.650,00 |
| 29.07.2024 | 15,10 | 15,13 | 14,91 | 14,93 | -0,73% | 139.508,00 |
| 26.07.2024 | 14,87 | 15,04 | 14,81 | 15,04 | 2,45% | 181.472,00 |
| 25.07.2024 | 14,64 | 14,89 | 14,64 | 14,68 | 0,55% | 161.430,00 |
| 24.07.2024 | 14,77 | 14,95 | 14,59 | 14,60 | -1,35% | 190.285,00 |
| 23.07.2024 | 14,45 | 14,80 | 14,31 | 14,80 | 2,56% | 265.595,00 |
| 22.07.2024 | 14,30 | 14,44 | 14,17 | 14,43 | 0,56% | 299.683,00 |
| 19.07.2024 | 14,58 | 14,59 | 14,32 | 14,35 | -1,71% | 350.278,00 |
| 18.07.2024 | 14,77 | 14,96 | 14,59 | 14,60 | -1,82% | 318.967,00 |
| 17.07.2024 | 14,80 | 14,95 | 14,69 | 14,87 | 0,27% | 709.645,00 |
| 16.07.2024 | 14,83 | 14,93 | 14,74 | 14,83 | 0,61% | 464.535,00 |