12,355$
-0,04%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,28 | 12,41 | 12,05 | 12,34 | -0,16% | 1.523,00 |
| 06.03.2026 | 12,44 | 12,49 | 12,34 | 12,36 | -0,76% | 1.523,00 |
| 05.03.2026 | 12,44 | 12,53 | 12,26 | 12,46 | -0,28% | 601.655,00 |
| 04.03.2026 | 12,25 | 12,53 | 12,15 | 12,49 | 1,63% | 326.110,00 |
| 03.03.2026 | 12,14 | 12,38 | 12,09 | 12,29 | -0,41% | 345.780,00 |
| 02.03.2026 | 12,32 | 12,39 | 12,17 | 12,34 | -1,20% | 487.749,00 |
| 27.02.2026 | 12,67 | 12,77 | 12,49 | 12,49 | -2,12% | 654.271,00 |
| 26.02.2026 | 12,48 | 12,86 | 12,48 | 12,76 | 2,24% | 677.028,00 |
| 25.02.2026 | 12,50 | 12,59 | 12,36 | 12,48 | -0,24% | 538.901,00 |
| 24.02.2026 | 12,75 | 12,76 | 12,44 | 12,51 | -1,81% | 573.226,00 |
| 23.02.2026 | 12,50 | 12,98 | 12,49 | 12,74 | 1,51% | 805.368,00 |
| 20.02.2026 | 12,05 | 12,68 | 12,05 | 12,55 | 4,50% | 961.243,00 |
| 19.02.2026 | 11,76 | 12,26 | 11,72 | 12,01 | 4,98% | 1.262.943,00 |
| 18.02.2026 | 11,61 | 11,61 | 11,41 | 11,44 | -2,39% | 443.632,00 |
| 17.02.2026 | 11,63 | 11,74 | 11,53 | 11,72 | 0,43% | 645.143,00 |
| 13.02.2026 | 11,54 | 11,77 | 11,54 | 11,67 | 1,21% | 497.320,00 |
| 12.02.2026 | 11,61 | 11,70 | 11,40 | 11,53 | -0,43% | 375.752,00 |
| 11.02.2026 | 11,60 | 11,66 | 11,51 | 11,58 | -0,17% | 323.520,00 |
| 10.02.2026 | 11,49 | 11,69 | 11,49 | 11,60 | 0,87% | 301.367,00 |
| 09.02.2026 | 11,49 | 11,54 | 11,28 | 11,50 | -0,17% | 435.228,00 |
| 06.02.2026 | 11,71 | 11,79 | 11,44 | 11,52 | -1,54% | 600.076,00 |
| 05.02.2026 | 11,78 | 11,85 | 11,64 | 11,70 | -0,26% | 613.631,00 |
| 04.02.2026 | 11,63 | 11,78 | 11,61 | 11,73 | 1,65% | 542.006,00 |
| 03.02.2026 | 11,54 | 11,76 | 11,44 | 11,54 | -0,60% | 608.590,00 |
| 02.02.2026 | 11,62 | 11,68 | 11,51 | 11,61 | -0,34% | 584.204,00 |
| 30.01.2026 | 11,51 | 11,66 | 11,39 | 11,65 | 1,13% | 554.427,00 |
| 29.01.2026 | 11,32 | 11,52 | 11,29 | 11,52 | 2,31% | 440.943,00 |
| 28.01.2026 | 11,40 | 11,49 | 11,21 | 11,26 | -1,23% | 449.299,00 |
| 27.01.2026 | 11,31 | 11,43 | 11,27 | 11,40 | 0,80% | 363.057,00 |
| 26.01.2026 | 11,45 | 11,47 | 11,23 | 11,31 | -0,88% | 346.000,00 |
| 23.01.2026 | 11,34 | 11,43 | 11,25 | 11,41 | -0,70% | 487.291,00 |
| 22.01.2026 | 11,64 | 11,70 | 11,46 | 11,49 | -0,78% | 487.404,00 |
| 21.01.2026 | 11,57 | 11,64 | 11,39 | 11,58 | 0,09% | 445.966,00 |
| 20.01.2026 | 11,62 | 11,66 | 11,46 | 11,57 | -1,28% | 513.248,00 |
| 16.01.2026 | 11,57 | 11,74 | 11,52 | 11,72 | 1,12% | 502.931,00 |
| 15.01.2026 | 11,48 | 11,64 | 11,47 | 11,59 | 0,96% | 485.008,00 |
| 14.01.2026 | 11,26 | 11,52 | 11,26 | 11,48 | 1,95% | 381.416,00 |
| 13.01.2026 | 11,32 | 11,38 | 11,13 | 11,26 | -0,35% | 356.768,00 |
| 12.01.2026 | 11,23 | 11,40 | 11,16 | 11,30 | 0,89% | 484.101,00 |
| 09.01.2026 | 11,16 | 11,24 | 11,09 | 11,20 | 0,54% | 302.709,00 |
| 08.01.2026 | 10,97 | 11,21 | 10,93 | 11,14 | 1,18% | 419.423,00 |
| 07.01.2026 | 10,99 | 11,03 | 10,92 | 11,01 | 0,55% | 341.117,00 |
| 06.01.2026 | 10,86 | 10,99 | 10,79 | 10,95 | 0,74% | 461.471,00 |
| 05.01.2026 | 10,80 | 11,03 | 10,73 | 10,87 | 0,74% | 622.548,00 |