14,450$
0,42%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 12,87 | 13,86 | 12,67 | 13,69 | 4,03% | 500.337,00 |
| 08.04.2025 | 13,75 | 13,86 | 12,99 | 13,16 | -1,57% | 435.000,00 |
| 07.04.2025 | 13,43 | 13,98 | 12,94 | 13,37 | -4,36% | 599.050,00 |
| 04.04.2025 | 14,40 | 14,48 | 13,93 | 13,98 | -4,77% | 522.028,00 |
| 03.04.2025 | 14,95 | 15,02 | 14,64 | 14,68 | -2,59% | 362.789,00 |
| 02.04.2025 | 15,00 | 15,12 | 14,93 | 15,07 | 0,00% | 217.246,00 |
| 01.04.2025 | 14,94 | 15,07 | 14,82 | 15,07 | 0,67% | 292.457,00 |
| 31.03.2025 | 14,91 | 15,04 | 14,86 | 14,97 | 0,47% | 331.287,00 |
| 28.03.2025 | 14,90 | 14,94 | 14,74 | 14,90 | 0,13% | 258.030,00 |
| 27.03.2025 | 14,80 | 15,04 | 14,80 | 14,88 | -0,27% | 210.196,00 |
| 26.03.2025 | 14,80 | 14,94 | 14,80 | 14,92 | 1,02% | 211.963,00 |
| 25.03.2025 | 14,93 | 14,94 | 14,68 | 14,77 | -0,87% | 280.144,00 |
| 24.03.2025 | 14,84 | 14,94 | 14,80 | 14,90 | 1,15% | 301.564,00 |
| 21.03.2025 | 14,78 | 14,83 | 14,54 | 14,73 | -0,94% | 745.529,00 |
| 20.03.2025 | 14,85 | 14,95 | 14,75 | 14,87 | -0,20% | 375.720,00 |
| 19.03.2025 | 15,04 | 15,04 | 14,77 | 14,90 | -1,06% | 489.509,00 |
| 18.03.2025 | 15,05 | 15,15 | 14,93 | 15,06 | 0,00% | 701.289,00 |
| 17.03.2025 | 14,96 | 15,12 | 14,85 | 15,06 | 1,14% | 464.464,00 |
| 14.03.2025 | 14,86 | 15,03 | 14,78 | 14,89 | 1,02% | 423.098,00 |
| 13.03.2025 | 14,96 | 14,96 | 14,64 | 14,74 | -1,01% | 997.937,00 |
| 12.03.2025 | 15,12 | 15,19 | 14,85 | 14,89 | -0,87% | 963.816,00 |
| 11.03.2025 | 15,45 | 15,55 | 14,99 | 15,02 | -2,21% | 1.048.149,00 |
| 10.03.2025 | 15,80 | 15,92 | 15,33 | 15,36 | -2,66% | 956.712,00 |
| 07.03.2025 | 15,59 | 15,87 | 15,52 | 15,78 | 1,87% | 802.527,00 |
| 06.03.2025 | 15,81 | 15,81 | 15,44 | 15,49 | -2,15% | 782.212,00 |
| 05.03.2025 | 15,85 | 16,00 | 15,58 | 15,83 | 0,13% | 633.041,00 |
| 04.03.2025 | 16,15 | 16,33 | 15,79 | 15,81 | -1,19% | 1.119.882,00 |
| 03.03.2025 | 16,20 | 16,40 | 15,99 | 16,00 | -1,42% | 1.095.874,00 |
| 28.02.2025 | 16,16 | 16,34 | 16,06 | 16,23 | 0,43% | 520.163,00 |
| 27.02.2025 | 15,94 | 16,24 | 15,94 | 16,16 | 0,62% | 338.889,00 |
| 26.02.2025 | 16,05 | 16,22 | 16,01 | 16,06 | -0,77% | 187.287,00 |
| 25.02.2025 | 15,80 | 16,26 | 15,77 | 16,19 | 2,89% | 347.327,00 |
| 24.02.2025 | 15,84 | 15,87 | 15,64 | 15,73 | 0,06% | 217.246,00 |
| 21.02.2025 | 15,94 | 15,95 | 15,55 | 15,72 | -0,63% | 325.946,00 |
| 20.02.2025 | 15,97 | 16,11 | 15,82 | 15,82 | -1,49% | 306.801,00 |
| 19.02.2025 | 15,80 | 16,09 | 15,64 | 16,06 | 0,12% | 409.815,00 |
| 18.02.2025 | 16,21 | 16,26 | 15,94 | 16,04 | -1,05% | 449.590,00 |
| 14.02.2025 | 16,24 | 16,37 | 16,20 | 16,21 | -0,31% | 160.162,00 |
| 13.02.2025 | 16,21 | 16,31 | 16,08 | 16,26 | 1,12% | 182.517,00 |
| 12.02.2025 | 16,02 | 16,17 | 16,01 | 16,08 | -0,92% | 187.418,00 |
| 11.02.2025 | 16,01 | 16,23 | 16,01 | 16,23 | 0,56% | 155.352,00 |
| 10.02.2025 | 16,21 | 16,21 | 16,04 | 16,14 | -0,55% | 130.078,00 |
| 07.02.2025 | 16,29 | 16,33 | 16,06 | 16,23 | -0,61% | 182.709,00 |
| 06.02.2025 | 16,30 | 16,36 | 16,20 | 16,33 | 0,37% | 113.595,00 |
| 05.02.2025 | 16,23 | 16,29 | 16,13 | 16,27 | 0,87% | 176.053,00 |
| 04.02.2025 | 16,05 | 16,15 | 15,90 | 16,13 | 0,06% | 171.591,00 |
| 03.02.2025 | 15,95 | 16,22 | 15,88 | 16,12 | -0,56% | 223.204,00 |
| 31.01.2025 | 16,17 | 16,29 | 16,06 | 16,21 | 0,50% | 240.571,00 |
| 30.01.2025 | 16,12 | 16,27 | 16,03 | 16,13 | 0,56% | 181.174,00 |
| 29.01.2025 | 16,12 | 16,22 | 15,89 | 16,04 | -0,62% | 172.947,00 |
| 28.01.2025 | 16,35 | 16,52 | 16,11 | 16,14 | -1,71% | 218.031,00 |
| 27.01.2025 | 15,95 | 16,47 | 15,95 | 16,42 | 2,37% | 241.283,00 |
| 24.01.2025 | 16,00 | 16,12 | 15,94 | 16,04 | -0,43% | 159.411,00 |
| 23.01.2025 | 16,08 | 16,17 | 15,94 | 16,11 | -0,06% | 299.400,00 |
| 22.01.2025 | 16,63 | 16,63 | 16,02 | 16,12 | -1,65% | 320.213,00 |
| 21.01.2025 | 16,46 | 16,49 | 16,24 | 16,39 | 0,49% | 240.029,00 |
| 17.01.2025 | 16,45 | 16,47 | 16,30 | 16,31 | -0,49% | 225.762,00 |
| 16.01.2025 | 16,11 | 16,41 | 16,10 | 16,39 | 1,74% | 132.794,00 |
| 15.01.2025 | 16,07 | 16,22 | 16,04 | 16,11 | 1,45% | 185.872,00 |
| 14.01.2025 | 15,92 | 15,97 | 15,74 | 15,88 | -0,13% | 196.211,00 |