10,250$
0,49%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 10,20 | 10,32 | 10,19 | 10,26 | 0,59% | 445.447,00 |
| 31.03.2026 | 10,21 | 10,36 | 10,10 | 10,20 | 0,59% | 452.326,00 |
| 30.03.2026 | 10,04 | 10,36 | 9,89 | 10,14 | 2,74% | 589.043,00 |
| 27.03.2026 | 10,14 | 10,25 | 9,87 | 9,87 | -3,14% | 534.467,00 |
| 26.03.2026 | 10,30 | 10,37 | 10,12 | 10,19 | -1,36% | 542.587,00 |
| 25.03.2026 | 10,51 | 10,57 | 10,29 | 10,33 | -0,77% | 406.579,00 |
| 24.03.2026 | 10,42 | 10,60 | 10,38 | 10,41 | -1,42% | 502.714,00 |
| 23.03.2026 | 10,50 | 10,80 | 10,35 | 10,56 | 0,28% | 434.475,00 |
| 20.03.2026 | 10,99 | 11,00 | 10,50 | 10,53 | -4,27% | 986.768,00 |
| 19.03.2026 | 11,40 | 11,43 | 10,81 | 11,00 | -4,10% | 834.573,00 |
| 18.03.2026 | 11,80 | 11,89 | 11,39 | 11,47 | -2,80% | 492.030,00 |
| 17.03.2026 | 11,70 | 11,91 | 11,61 | 11,80 | 1,20% | 412.254,00 |
| 16.03.2026 | 11,49 | 11,75 | 11,46 | 11,66 | 2,64% | 439.058,00 |
| 13.03.2026 | 11,97 | 12,00 | 11,34 | 11,36 | -4,05% | 504.857,00 |
| 12.03.2026 | 11,85 | 12,01 | 11,51 | 11,84 | -0,92% | 511.625,00 |
| 11.03.2026 | 12,00 | 12,07 | 11,87 | 11,95 | -0,50% | 398.535,00 |
| 10.03.2026 | 11,87 | 12,20 | 11,78 | 12,01 | 1,78% | 437.088,00 |
| 09.03.2026 | 11,67 | 11,85 | 11,35 | 11,80 | 0,60% | 565.198,00 |
| 06.03.2026 | 11,76 | 11,85 | 11,60 | 11,73 | -0,68% | 495.583,00 |
| 05.03.2026 | 11,95 | 11,99 | 11,71 | 11,81 | -1,83% | 523.411,00 |
| 04.03.2026 | 12,09 | 12,20 | 11,86 | 12,03 | 0,08% | 608.138,00 |
| 03.03.2026 | 11,93 | 12,23 | 11,85 | 12,02 | -1,15% | 663.110,00 |
| 02.03.2026 | 12,03 | 12,31 | 11,62 | 12,16 | -0,98% | 966.332,00 |
| 27.02.2026 | 12,32 | 12,57 | 12,14 | 12,28 | -1,13% | 1.003.775,00 |
| 26.02.2026 | 12,44 | 12,52 | 12,06 | 12,42 | -0,64% | 1.019.351,00 |
| 25.02.2026 | 11,53 | 13,00 | 11,46 | 12,50 | 8,60% | 1.691.314,00 |
| 24.02.2026 | 11,21 | 11,51 | 11,11 | 11,51 | 1,77% | 598.649,00 |
| 23.02.2026 | 10,90 | 11,32 | 10,90 | 11,31 | 3,67% | 867.529,00 |
| 20.02.2026 | 10,98 | 11,01 | 10,77 | 10,91 | -0,73% | 555.412,00 |
| 19.02.2026 | 11,05 | 11,27 | 10,89 | 10,99 | -0,45% | 804.971,00 |
| 18.02.2026 | 11,38 | 11,43 | 11,02 | 11,04 | -3,33% | 920.806,00 |
| 17.02.2026 | 11,47 | 11,69 | 11,18 | 11,42 | 2,06% | 1.077.240,00 |
| 13.02.2026 | 10,97 | 11,28 | 10,84 | 11,19 | 3,32% | 588.585,00 |
| 12.02.2026 | 11,17 | 11,33 | 10,81 | 10,83 | -2,87% | 521.666,00 |
| 11.02.2026 | 10,99 | 11,16 | 10,99 | 11,15 | 1,83% | 546.857,00 |
| 10.02.2026 | 10,90 | 11,06 | 10,88 | 10,95 | 0,18% | 483.605,00 |
| 09.02.2026 | 11,00 | 11,12 | 10,70 | 10,93 | -0,73% | 644.568,00 |
| 06.02.2026 | 11,12 | 11,14 | 10,74 | 11,01 | -0,99% | 1.060.485,00 |
| 05.02.2026 | 11,05 | 11,31 | 10,96 | 11,12 | 0,45% | 817.167,00 |
| 04.02.2026 | 11,02 | 11,28 | 11,01 | 11,07 | 0,64% | 950.104,00 |
| 03.02.2026 | 10,87 | 11,16 | 10,84 | 11,00 | 2,04% | 929.318,00 |
| 02.02.2026 | 11,14 | 11,28 | 10,72 | 10,78 | -3,32% | 1.387.577,00 |
| 30.01.2026 | 10,42 | 11,16 | 10,31 | 11,15 | 6,80% | 1.721.959,00 |
| 29.01.2026 | 9,84 | 10,44 | 9,84 | 10,44 | 7,08% | 2.101.505,00 |
| 28.01.2026 | 9,80 | 9,88 | 9,71 | 9,75 | -0,31% | 719.618,00 |
| 27.01.2026 | 9,58 | 9,87 | 9,54 | 9,78 | 1,88% | 751.160,00 |
| 26.01.2026 | 9,63 | 9,67 | 9,44 | 9,60 | -0,21% | 1.038.483,00 |
| 23.01.2026 | 9,77 | 9,78 | 9,62 | 9,62 | -2,04% | 620.445,00 |
| 22.01.2026 | 9,87 | 9,99 | 9,81 | 9,82 | -0,41% | 493.283,00 |
| 21.01.2026 | 9,91 | 10,00 | 9,73 | 9,86 | 0,31% | 612.325,00 |
| 20.01.2026 | 10,00 | 10,01 | 9,76 | 9,83 | -1,99% | 649.200,00 |
| 16.01.2026 | 9,98 | 10,08 | 9,92 | 10,03 | 0,40% | 712.563,00 |
| 15.01.2026 | 9,74 | 10,07 | 9,73 | 9,99 | 2,88% | 997.250,00 |
| 14.01.2026 | 9,72 | 9,82 | 9,66 | 9,71 | 0,41% | 881.433,00 |
| 13.01.2026 | 9,62 | 9,76 | 9,56 | 9,67 | 0,94% | 665.457,00 |
| 12.01.2026 | 9,45 | 9,67 | 9,39 | 9,58 | 1,59% | 534.592,00 |
| 09.01.2026 | 9,43 | 9,47 | 9,34 | 9,43 | 0,43% | 417.794,00 |
| 08.01.2026 | 9,34 | 9,44 | 9,25 | 9,39 | 0,43% | 531.105,00 |
| 07.01.2026 | 9,46 | 9,50 | 9,31 | 9,35 | -0,95% | 467.835,00 |
| 06.01.2026 | 9,32 | 9,45 | 9,26 | 9,44 | 1,51% | 594.262,00 |
| 05.01.2026 | 9,11 | 9,33 | 9,10 | 9,30 | 1,86% | 763.700,00 |
| 02.01.2026 | 9,15 | 9,20 | 9,06 | 9,13 | -0,22% | 605.528,00 |
| 31.12.2025 | 9,06 | 9,19 | 9,06 | 9,15 | 0,66% | 496.803,00 |
| 30.12.2025 | 8,89 | 9,11 | 8,88 | 9,09 | 2,25% | 433.476,00 |
| 29.12.2025 | 8,78 | 8,92 | 8,78 | 8,89 | 0,91% | 577.900,00 |
| 26.12.2025 | 8,85 | 8,88 | 8,79 | 8,81 | -0,68% | 354.681,00 |
| 24.12.2025 | 8,79 | 8,90 | 8,72 | 8,87 | 1,26% | 314.144,00 |
| 23.12.2025 | 8,80 | 8,83 | 8,73 | 8,76 | -0,45% | 603.880,00 |
| 22.12.2025 | 8,79 | 8,89 | 8,70 | 8,80 | 0,11% | 656.684,00 |
| 19.12.2025 | 8,90 | 8,97 | 8,78 | 8,79 | -1,24% | 596.414,00 |
| 18.12.2025 | 8,84 | 9,03 | 8,83 | 8,90 | 0,68% | 424.691,00 |
| 17.12.2025 | 8,73 | 8,91 | 8,71 | 8,84 | 1,26% | 536.511,00 |
| 16.12.2025 | 8,76 | 8,87 | 8,72 | 8,73 | -0,34% | 687.939,00 |
| 15.12.2025 | 9,00 | 9,04 | 8,61 | 8,76 | -2,34% | 1.179.662,00 |
| 12.12.2025 | 9,03 | 9,05 | 8,93 | 8,97 | -0,44% | 542.333,00 |
| 11.12.2025 | 9,10 | 9,13 | 9,00 | 9,01 | -0,33% | 540.908,00 |
| 10.12.2025 | 9,14 | 9,14 | 9,02 | 9,04 | -0,77% | 650.442,00 |
| 09.12.2025 | 9,12 | 9,20 | 9,08 | 9,11 | -0,11% | 466.950,00 |
| 08.12.2025 | 9,16 | 9,21 | 9,05 | 9,12 | -0,11% | 374.829,00 |
| 05.12.2025 | 9,27 | 9,28 | 9,11 | 9,13 | -0,98% | 319.825,00 |
| 04.12.2025 | 9,21 | 9,27 | 9,16 | 9,22 | 0,00% | 359.055,00 |
| 03.12.2025 | 9,17 | 9,25 | 9,12 | 9,22 | 0,66% | 331.672,00 |
| 02.12.2025 | 9,25 | 9,25 | 9,11 | 9,16 | -0,43% | 465.654,00 |
| 01.12.2025 | 9,22 | 9,25 | 9,18 | 9,20 | -1,18% | 351.720,00 |
| 28.11.2025 | 9,28 | 9,33 | 9,21 | 9,31 | 0,11% | 278.925,00 |
| 26.11.2025 | 9,20 | 9,35 | 9,18 | 9,30 | 1,20% | 395.995,00 |
| 25.11.2025 | 9,16 | 9,33 | 9,16 | 9,19 | 0,99% | 341.701,00 |
| 24.11.2025 | 9,18 | 9,22 | 9,08 | 9,10 | -0,76% | 289.190,00 |
| 21.11.2025 | 8,97 | 9,22 | 8,94 | 9,17 | 2,57% | 482.671,00 |
| 20.11.2025 | 9,19 | 9,19 | 8,92 | 8,94 | -1,00% | 396.625,00 |
| 19.11.2025 | 9,35 | 9,37 | 9,00 | 9,03 | -3,73% | 426.453,00 |
| 18.11.2025 | 9,39 | 9,46 | 9,29 | 9,38 | -0,11% | 297.826,00 |
| 17.11.2025 | 9,56 | 9,61 | 9,36 | 9,39 | -2,19% | 291.917,00 |
| 14.11.2025 | 9,70 | 9,75 | 9,53 | 9,60 | -1,23% | 384.799,00 |
| 13.11.2025 | 9,85 | 9,94 | 9,50 | 9,72 | -1,72% | 808.946,00 |
| 12.11.2025 | 10,00 | 10,07 | 9,86 | 9,89 | -1,00% | 461.692,00 |
| 11.11.2025 | 9,81 | 10,04 | 9,79 | 9,99 | 1,73% | 606.942,00 |
| 10.11.2025 | 9,43 | 9,84 | 9,40 | 9,82 | 4,58% | 660.977,00 |
| 07.11.2025 | 9,33 | 9,43 | 9,27 | 9,39 | 0,64% | 389.499,00 |
| 06.11.2025 | 9,23 | 9,50 | 9,13 | 9,33 | 0,97% | 560.422,00 |