12,880$
0,70%
Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 12,68 | 12,97 | 12,61 | 12,89 | 0,78% | 496.952,00 |
| 20.05.2026 | 12,38 | 12,80 | 12,35 | 12,79 | 2,65% | 573.273,00 |
| 19.05.2026 | 12,47 | 12,58 | 12,42 | 12,46 | -0,64% | 349.705,00 |
| 18.05.2026 | 12,37 | 12,58 | 12,37 | 12,54 | 1,87% | 422.053,00 |
| 15.05.2026 | 12,43 | 12,43 | 12,24 | 12,31 | -1,16% | 315.710,00 |
| 14.05.2026 | 12,47 | 12,60 | 12,44 | 12,46 | 0,32% | 365.486,00 |
| 13.05.2026 | 12,46 | 12,46 | 12,34 | 12,42 | -0,48% | 426.229,00 |
| 12.05.2026 | 12,57 | 12,57 | 12,35 | 12,48 | -0,52% | 479.574,00 |
| 11.05.2026 | 12,82 | 12,85 | 12,36 | 12,54 | -2,34% | 633.185,00 |
| 08.05.2026 | 12,75 | 12,98 | 12,65 | 12,84 | 0,94% | 673.199,00 |
| 07.05.2026 | 12,38 | 12,80 | 12,29 | 12,72 | 2,75% | 541.015,00 |
| 06.05.2026 | 12,90 | 13,20 | 12,36 | 12,38 | -3,81% | 752.325,00 |
| 05.05.2026 | 12,78 | 12,90 | 12,77 | 12,87 | 0,63% | 318.670,00 |
| 04.05.2026 | 12,76 | 12,88 | 12,70 | 12,79 | -0,47% | 359.701,00 |
| 01.05.2026 | 12,60 | 12,87 | 12,57 | 12,85 | 1,98% | 309.003,00 |
| 30.04.2026 | 12,56 | 12,81 | 12,56 | 12,60 | 0,08% | 657.927,00 |
| 29.04.2026 | 12,63 | 12,72 | 12,51 | 12,59 | -1,25% | 383.286,00 |
| 28.04.2026 | 12,67 | 12,76 | 12,60 | 12,75 | 1,19% | 344.467,00 |
| 27.04.2026 | 12,57 | 12,73 | 12,57 | 12,60 | 0,16% | 337.246,00 |
| 24.04.2026 | 12,40 | 12,60 | 12,30 | 12,58 | 0,40% | 220.434,00 |
| 23.04.2026 | 12,61 | 12,72 | 12,50 | 12,53 | -0,28% | 424.117,00 |
| 22.04.2026 | 12,59 | 12,65 | 12,51 | 12,57 | -0,04% | 294.973,00 |
| 21.04.2026 | 12,76 | 12,79 | 12,53 | 12,57 | -1,41% | 350.008,00 |
| 20.04.2026 | 12,78 | 12,83 | 12,71 | 12,75 | -0,39% | 282.134,00 |
| 17.04.2026 | 12,68 | 12,85 | 12,58 | 12,80 | 2,24% | 376.653,00 |
| 16.04.2026 | 12,46 | 12,58 | 12,46 | 12,52 | 0,56% | 236.365,00 |
| 15.04.2026 | 12,38 | 12,46 | 12,34 | 12,45 | 0,32% | 276.234,00 |
| 14.04.2026 | 12,25 | 12,42 | 12,23 | 12,41 | 1,35% | 356.992,00 |
| 13.04.2026 | 12,15 | 12,27 | 12,12 | 12,25 | 0,37% | 253.427,00 |
| 10.04.2026 | 12,15 | 12,24 | 12,11 | 12,20 | 0,58% | 325.205,00 |
| 09.04.2026 | 11,95 | 12,20 | 11,94 | 12,13 | 1,59% | 260.072,00 |
| 08.04.2026 | 11,97 | 11,99 | 11,87 | 11,94 | 1,79% | 354.116,00 |
| 07.04.2026 | 11,68 | 11,76 | 11,63 | 11,73 | 0,43% | 343.062,00 |
| 06.04.2026 | 11,66 | 11,76 | 11,64 | 11,68 | -0,17% | 297.002,00 |
| 02.04.2026 | 11,49 | 11,73 | 11,47 | 11,70 | 1,21% | 366.394,00 |
| 01.04.2026 | 11,43 | 11,59 | 11,39 | 11,56 | 1,09% | 323.603,00 |
| 31.03.2026 | 11,48 | 11,60 | 11,34 | 11,44 | 0,97% | 435.986,00 |
| 30.03.2026 | 11,11 | 11,42 | 11,05 | 11,33 | 3,05% | 484.400,00 |
| 27.03.2026 | 11,27 | 11,34 | 10,97 | 10,99 | -2,61% | 536.533,00 |
| 26.03.2026 | 11,29 | 11,38 | 11,20 | 11,29 | 0,13% | 458.409,00 |
| 25.03.2026 | 11,30 | 11,39 | 11,05 | 11,27 | 0,27% | 616.913,00 |
| 24.03.2026 | 11,50 | 11,58 | 11,23 | 11,24 | -3,06% | 559.120,00 |
| 23.03.2026 | 11,63 | 11,74 | 11,38 | 11,60 | -0,90% | 597.905,00 |
| 20.03.2026 | 12,05 | 12,09 | 11,69 | 11,70 | -2,82% | 1.024.095,00 |
| 19.03.2026 | 11,93 | 12,11 | 11,89 | 12,04 | 0,17% | 429.751,00 |
| 18.03.2026 | 12,15 | 12,25 | 11,99 | 12,02 | -1,64% | 479.173,00 |
| 17.03.2026 | 12,29 | 12,38 | 12,21 | 12,22 | -0,08% | 263.738,00 |
| 16.03.2026 | 12,13 | 12,31 | 12,09 | 12,23 | 1,49% | 271.082,00 |
| 13.03.2026 | 12,22 | 12,34 | 12,01 | 12,05 | -0,74% | 311.072,00 |
| 12.03.2026 | 12,11 | 12,27 | 12,09 | 12,14 | -0,98% | 322.435,00 |
| 11.03.2026 | 12,31 | 12,32 | 12,18 | 12,26 | -0,81% | 284.778,00 |
| 10.03.2026 | 12,24 | 12,44 | 12,20 | 12,36 | 0,16% | 279.492,00 |
| 09.03.2026 | 12,28 | 12,41 | 12,05 | 12,34 | -0,16% | 405.014,00 |
| 06.03.2026 | 12,44 | 12,49 | 12,34 | 12,36 | -0,80% | 352.417,00 |
| 05.03.2026 | 12,44 | 12,53 | 12,26 | 12,46 | -0,24% | 601.656,00 |
| 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 |
| 02.01.2026 | 10,67 | 10,90 | 10,60 | 10,79 | 1,12% | 421.576,00 |
| 31.12.2025 | 10,67 | 10,71 | 10,62 | 10,67 | -0,09% | 443.682,00 |
| 30.12.2025 | 10,55 | 10,72 | 10,52 | 10,68 | 1,23% | 561.485,00 |
| 29.12.2025 | 10,53 | 10,65 | 10,48 | 10,55 | 0,19% | 662.356,00 |