10,470$
-3,86%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 11,02 | 11,14 | 10,22 | 10,45 | -4,04% | 1.427.651,00 |
| 04.11.2026 | 11,08 | 11,29 | 10,77 | 10,89 | -5,80% | 1.392.377,00 |
| 03.11.2026 | 11,58 | 11,61 | 11,39 | 11,56 | -0,17% | 500.466,00 |
| 02.11.2026 | 11,43 | 11,60 | 11,37 | 11,58 | 1,31% | 616.080,00 |
| 30.10.2026 | 11,57 | 11,61 | 11,37 | 11,43 | 0,18% | 687.353,00 |
| 29.10.2026 | 11,59 | 11,62 | 11,24 | 11,41 | -0,70% | 822.529,00 |
| 28.10.2026 | 11,83 | 11,88 | 11,45 | 11,49 | -3,45% | 597.716,00 |
| 27.10.2026 | 12,06 | 12,10 | 11,87 | 11,90 | -1,61% | 441.165,00 |
| 26.10.2026 | 11,90 | 12,14 | 11,90 | 12,10 | 0,71% | 376.935,00 |
| 23.10.2026 | 11,90 | 12,06 | 11,77 | 12,01 | 0,00% | 488.999,00 |
| 22.10.2026 | 11,75 | 12,04 | 11,64 | 12,01 | 3,18% | 547.122,00 |
| 21.10.2026 | 12,17 | 12,17 | 11,60 | 11,64 | -2,92% | 445.209,00 |
| 20.10.2026 | 11,82 | 12,15 | 11,82 | 11,99 | 0,84% | 466.319,00 |
| 19.10.2026 | 12,51 | 12,51 | 11,80 | 11,89 | -4,65% | 763.913,00 |
| 16.10.2026 | 12,72 | 12,79 | 12,45 | 12,47 | -1,34% | 374.524,00 |
| 15.10.2026 | 12,85 | 13,02 | 12,61 | 12,64 | -0,16% | 458.838,00 |
| 14.10.2026 | 12,80 | 12,85 | 12,62 | 12,66 | -1,40% | 396.814,00 |
| 13.10.2026 | 12,92 | 12,96 | 12,80 | 12,84 | 0,16% | 312.344,00 |
| 12.10.2026 | 12,68 | 12,86 | 12,61 | 12,82 | 1,10% | 270.956,00 |
| 09.10.2026 | 12,74 | 12,77 | 12,62 | 12,68 | -0,28% | 258.881,00 |
| 08.10.2026 | 12,60 | 12,83 | 12,53 | 12,72 | 0,59% | 487.797,00 |
| 07.10.2026 | 12,70 | 12,80 | 12,61 | 12,64 | -0,55% | 305.784,00 |
| 06.10.2026 | 12,77 | 12,89 | 12,69 | 12,71 | -0,70% | 456.016,00 |
| 05.10.2026 | 12,94 | 13,05 | 12,78 | 12,80 | -1,08% | 703.884,00 |
| 02.10.2026 | 12,82 | 12,97 | 12,79 | 12,94 | 1,69% | 657.889,00 |
| 01.10.2026 | 12,58 | 12,77 | 12,35 | 12,73 | 0,79% | 615.039,00 |
| 30.09.2026 | 12,73 | 12,73 | 12,52 | 12,63 | -0,04% | 1.386.175,00 |
| 29.09.2026 | 12,48 | 12,63 | 12,38 | 12,63 | 1,12% | 653.193,00 |
| 28.09.2026 | 12,47 | 12,56 | 12,38 | 12,49 | -0,08% | 484.143,00 |
| 25.09.2026 | 12,59 | 12,59 | 12,41 | 12,50 | -0,48% | 364.178,00 |
| 24.09.2026 | 12,59 | 12,67 | 12,53 | 12,56 | -0,04% | 350.581,00 |
| 23.09.2026 | 12,74 | 12,74 | 12,55 | 12,57 | -1,61% | 360.914,00 |
| 22.09.2026 | 12,69 | 12,81 | 12,63 | 12,77 | 1,35% | 304.842,00 |
| 21.09.2026 | 12,61 | 12,72 | 12,55 | 12,60 | -0,08% | 389.859,00 |
| 18.09.2026 | 12,82 | 12,82 | 12,59 | 12,61 | -1,18% | 643.347,00 |
| 17.09.2026 | 12,74 | 12,87 | 12,69 | 12,76 | 0,67% | 307.108,00 |
| 16.09.2026 | 12,80 | 12,95 | 12,57 | 12,68 | -1,05% | 401.511,00 |
| 15.09.2026 | 12,71 | 12,83 | 12,65 | 12,81 | 0,47% | 283.144,00 |
| 14.09.2026 | 12,64 | 12,85 | 12,62 | 12,75 | 0,31% | 365.602,00 |
| 11.09.2026 | 12,88 | 12,92 | 12,67 | 12,71 | -0,55% | 310.822,00 |
| 10.09.2026 | 12,85 | 12,94 | 12,73 | 12,78 | -0,62% | 297.754,00 |
| 09.09.2026 | 13,05 | 13,09 | 12,84 | 12,86 | -1,76% | 380.874,00 |
| 08.09.2026 | 13,05 | 13,27 | 13,04 | 13,09 | -0,15% | 423.393,00 |
| 04.09.2026 | 13,00 | 13,23 | 12,95 | 13,11 | 0,69% | 227.802,00 |
| 03.09.2026 | 13,11 | 13,13 | 12,98 | 13,02 | 0,15% | 252.362,00 |
| 02.09.2026 | 13,00 | 13,14 | 12,97 | 13,00 | 0,08% | 414.353,00 |
| 01.09.2026 | 12,97 | 13,04 | 12,90 | 12,99 | 0,23% | 318.915,00 |
| 31.08.2026 | 13,01 | 13,02 | 12,89 | 12,96 | -0,38% | 476.508,00 |
| 28.08.2026 | 13,00 | 13,14 | 13,00 | 13,01 | 0,23% | 299.498,00 |
| 27.08.2026 | 12,96 | 13,03 | 12,91 | 12,98 | -0,31% | 265.117,00 |
| 26.08.2026 | 13,15 | 13,15 | 13,01 | 13,02 | -0,84% | 214.015,00 |
| 25.08.2026 | 13,19 | 13,20 | 13,02 | 13,13 | -0,38% | 318.156,00 |
| 24.08.2026 | 12,99 | 13,21 | 12,99 | 13,18 | 2,09% | 368.923,00 |
| 21.08.2026 | 13,04 | 13,12 | 12,91 | 12,91 | -0,54% | 338.090,00 |
| 20.08.2026 | 13,01 | 13,05 | 12,96 | 12,98 | -0,46% | 365.823,00 |
| 19.08.2026 | 12,88 | 13,07 | 12,86 | 13,04 | 1,56% | 387.674,00 |
| 18.08.2026 | 12,87 | 12,95 | 12,79 | 12,84 | -1,04% | 387.945,00 |
| 17.08.2026 | 12,98 | 13,01 | 12,79 | 12,98 | 0,35% | 524.862,00 |
| 14.08.2026 | 13,25 | 13,28 | 12,93 | 12,93 | -2,42% | 366.879,00 |
| 13.08.2026 | 13,08 | 13,25 | 13,06 | 13,25 | 1,84% | 403.409,00 |
| 12.08.2026 | 12,78 | 13,05 | 12,78 | 13,01 | 1,72% | 374.080,00 |
| 11.08.2026 | 12,83 | 12,94 | 12,77 | 12,79 | 0,16% | 328.363,00 |
| 10.08.2026 | 12,83 | 12,94 | 12,71 | 12,77 | -1,39% | 350.719,00 |
| 07.08.2026 | 12,86 | 13,08 | 12,82 | 12,95 | 0,27% | 458.703,00 |
| 06.08.2026 | 12,81 | 13,09 | 12,61 | 12,92 | 5,51% | 745.362,00 |
| 05.08.2026 | 12,56 | 12,56 | 12,11 | 12,24 | -2,66% | 619.823,00 |
| 04.08.2026 | 12,47 | 12,58 | 12,21 | 12,58 | 0,84% | 542.976,00 |
| 03.08.2026 | 12,50 | 12,65 | 12,33 | 12,47 | -0,24% | 505.995,00 |
| 31.07.2026 | 12,51 | 12,57 | 12,40 | 12,50 | -0,16% | 417.157,00 |
| 30.07.2026 | 12,83 | 12,87 | 12,36 | 12,52 | -2,61% | 405.041,00 |
| 29.07.2026 | 12,95 | 13,00 | 12,82 | 12,86 | -0,66% | 369.050,00 |
| 28.07.2026 | 13,07 | 13,10 | 12,94 | 12,94 | -0,15% | 435.612,00 |
| 27.07.2026 | 12,97 | 13,08 | 12,93 | 12,96 | 0,00% | 307.744,00 |
| 24.07.2026 | 12,75 | 13,05 | 12,75 | 12,96 | 1,41% | 352.389,00 |
| 23.07.2026 | 12,95 | 13,03 | 12,72 | 12,78 | -1,62% | 524.788,00 |
| 22.07.2026 | 13,11 | 13,13 | 12,92 | 12,99 | -0,99% | 405.562,00 |
| 21.07.2026 | 13,05 | 13,13 | 12,98 | 13,12 | 0,61% | 442.239,00 |
| 20.07.2026 | 13,24 | 13,26 | 12,94 | 13,04 | -0,46% | 315.005,00 |
| 17.07.2026 | 13,15 | 13,24 | 12,97 | 13,10 | -0,53% | 398.861,00 |
| 16.07.2026 | 12,76 | 13,19 | 12,76 | 13,17 | 3,62% | 672.200,00 |
| 15.07.2026 | 12,56 | 12,79 | 12,56 | 12,71 | 1,19% | 346.429,00 |
| 14.07.2026 | 12,56 | 12,66 | 12,49 | 12,56 | 0,16% | 388.679,00 |
| 13.07.2026 | 12,50 | 12,59 | 12,43 | 12,54 | 0,40% | 285.968,00 |
| 10.07.2026 | 12,48 | 12,54 | 12,44 | 12,49 | 0,56% | 281.309,00 |
| 09.07.2026 | 12,48 | 12,53 | 12,34 | 12,42 | -0,56% | 390.254,00 |
| 08.07.2026 | 12,50 | 12,60 | 12,43 | 12,49 | -0,32% | 464.437,00 |
| 07.07.2026 | 12,77 | 12,90 | 12,52 | 12,53 | -1,49% | 607.482,00 |
| 06.07.2026 | 12,69 | 12,85 | 12,60 | 12,72 | 0,79% | 540.791,00 |
| 02.07.2026 | 12,44 | 12,69 | 12,43 | 12,62 | 1,53% | 523.354,00 |
| 01.07.2026 | 12,26 | 12,46 | 12,26 | 12,43 | 1,06% | 386.466,00 |
| 30.06.2026 | 12,36 | 12,39 | 12,23 | 12,30 | -0,89% | 469.941,00 |
| 29.06.2026 | 12,47 | 12,47 | 12,30 | 12,41 | -0,64% | 497.008,00 |
| 26.06.2026 | 12,12 | 12,56 | 12,12 | 12,49 | 3,22% | 1.541.357,00 |
| 25.06.2026 | 12,20 | 12,25 | 11,96 | 12,10 | -0,62% | 431.620,00 |
| 24.06.2026 | 12,14 | 12,27 | 12,14 | 12,18 | 0,54% | 497.651,00 |
| 23.06.2026 | 11,90 | 12,13 | 11,89 | 12,11 | 1,34% | 431.866,00 |
| 22.06.2026 | 12,02 | 12,13 | 11,91 | 11,95 | -0,99% | 721.941,00 |
| 18.06.2026 | 12,07 | 12,15 | 11,95 | 12,07 | 0,42% | 664.565,00 |
| 17.06.2026 | 12,27 | 12,36 | 11,88 | 12,02 | -2,51% | 640.361,00 |
| 16.06.2026 | 12,34 | 12,57 | 12,27 | 12,33 | -0,04% | 600.903,00 |