9,740$
-0,61%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 9,75 | 9,77 | 9,66 | 9,74 | -0,61% | 24.222,00 |
| 04.06.2025 | 9,84 | 9,92 | 9,77 | 9,80 | -0,51% | 279.873,00 |
| 03.06.2025 | 9,83 | 9,94 | 9,70 | 9,85 | -0,20% | 248.082,00 |
| 02.06.2025 | 9,88 | 9,91 | 9,76 | 9,87 | -0,15% | 201.631,00 |
| 30.05.2025 | 9,83 | 9,94 | 9,81 | 9,89 | 0,25% | 188.102,00 |
| 29.05.2025 | 9,75 | 9,90 | 9,74 | 9,86 | 1,23% | 212.371,00 |
| 28.05.2025 | 9,92 | 9,95 | 9,68 | 9,74 | -1,81% | 301.885,00 |
| 27.05.2025 | 9,60 | 9,95 | 9,58 | 9,92 | 3,44% | 363.035,00 |
| 23.05.2025 | 9,42 | 9,65 | 9,38 | 9,59 | 0,95% | 300.918,00 |
| 22.05.2025 | 9,46 | 9,55 | 9,40 | 9,50 | 0,42% | 341.833,00 |
| 21.05.2025 | 9,58 | 9,59 | 9,40 | 9,46 | -2,27% | 391.913,00 |
| 20.05.2025 | 9,69 | 9,78 | 9,65 | 9,68 | -0,62% | 253.269,00 |
| 19.05.2025 | 9,70 | 9,86 | 9,62 | 9,74 | -0,61% | 273.153,00 |
| 16.05.2025 | 9,74 | 9,84 | 9,64 | 9,80 | 0,31% | 274.237,00 |
| 15.05.2025 | 9,52 | 9,79 | 9,51 | 9,77 | 2,52% | 240.546,00 |
| 14.05.2025 | 9,84 | 9,86 | 9,51 | 9,53 | -3,83% | 362.990,00 |
| 13.05.2025 | 9,85 | 10,21 | 9,66 | 9,91 | 2,69% | 449.788,00 |
| 12.05.2025 | 9,75 | 9,85 | 9,62 | 9,65 | 0,31% | 357.339,00 |
| 09.05.2025 | 9,32 | 9,66 | 9,32 | 9,62 | 2,78% | 361.332,00 |
| 08.05.2025 | 9,36 | 9,42 | 9,17 | 9,36 | 0,97% | 390.531,00 |
| 07.05.2025 | 9,43 | 9,58 | 9,24 | 9,27 | -1,17% | 427.519,00 |
| 06.05.2025 | 9,62 | 9,69 | 9,37 | 9,38 | -2,70% | 363.490,00 |
| 05.05.2025 | 9,79 | 9,83 | 9,64 | 9,64 | -2,38% | 293.971,00 |
| 02.05.2025 | 9,92 | 10,00 | 9,86 | 9,88 | 0,25% | 193.672,00 |
| 01.05.2025 | 9,92 | 9,96 | 9,80 | 9,85 | -0,81% | 256.732,00 |
| 30.04.2025 | 9,92 | 10,00 | 9,75 | 9,93 | -0,30% | 267.688,00 |
| 29.04.2025 | 9,93 | 10,05 | 9,85 | 9,96 | 0,10% | 251.506,00 |
| 28.04.2025 | 9,85 | 9,97 | 9,79 | 9,95 | 1,43% | 268.805,00 |
| 25.04.2025 | 9,67 | 9,82 | 9,56 | 9,81 | 1,03% | 185.716,00 |
| 24.04.2025 | 9,82 | 9,82 | 9,64 | 9,71 | -0,87% | 279.736,00 |
| 23.04.2025 | 9,96 | 9,98 | 9,72 | 9,80 | -0,86% | 282.157,00 |
| 22.04.2025 | 9,80 | 9,97 | 9,73 | 9,88 | 1,39% | 290.334,00 |
| 21.04.2025 | 9,65 | 9,92 | 9,45 | 9,75 | 1,72% | 503.152,00 |
| 17.04.2025 | 9,50 | 9,82 | 9,47 | 9,58 | 1,05% | 400.917,00 |
| 16.04.2025 | 9,55 | 9,67 | 9,42 | 9,48 | -0,84% | 254.527,00 |
| 15.04.2025 | 9,42 | 9,71 | 9,38 | 9,56 | 1,49% | 368.370,00 |
| 14.04.2025 | 9,28 | 9,52 | 9,25 | 9,42 | 2,61% | 309.997,00 |
| 11.04.2025 | 9,15 | 9,23 | 8,91 | 9,18 | 0,33% | 497.664,00 |
| 10.04.2025 | 9,27 | 9,42 | 9,01 | 9,15 | -2,14% | 470.216,00 |
| 09.04.2025 | 8,80 | 9,52 | 8,66 | 9,35 | 4,35% | 745.810,00 |
| 08.04.2025 | 9,85 | 9,85 | 8,84 | 8,96 | -5,39% | 856.460,00 |
| 07.04.2025 | 9,90 | 9,94 | 9,26 | 9,47 | -5,58% | 833.917,00 |
| 04.04.2025 | 10,29 | 10,29 | 9,96 | 10,03 | -4,57% | 585.822,00 |
| 03.04.2025 | 10,25 | 10,67 | 10,13 | 10,51 | 1,84% | 523.766,00 |
| 02.04.2025 | 10,36 | 10,47 | 10,27 | 10,32 | -0,58% | 324.297,00 |
| 01.04.2025 | 10,50 | 10,54 | 10,32 | 10,38 | -1,42% | 346.251,00 |
| 31.03.2025 | 10,63 | 10,72 | 10,46 | 10,53 | -1,03% | 365.220,00 |
| 28.03.2025 | 10,47 | 10,72 | 10,42 | 10,64 | 2,11% | 404.458,00 |
| 27.03.2025 | 10,46 | 10,58 | 10,37 | 10,42 | -0,29% | 270.136,00 |
| 26.03.2025 | 10,43 | 10,55 | 10,42 | 10,45 | 0,38% | 208.568,00 |
| 25.03.2025 | 10,52 | 10,54 | 10,36 | 10,41 | -0,95% | 249.285,00 |
| 24.03.2025 | 10,55 | 10,62 | 10,47 | 10,51 | 0,57% | 319.463,00 |
| 21.03.2025 | 10,57 | 10,64 | 10,41 | 10,45 | -2,06% | 486.854,00 |
| 20.03.2025 | 10,65 | 10,79 | 10,61 | 10,67 | -0,28% | 218.270,00 |
| 19.03.2025 | 10,78 | 10,89 | 10,56 | 10,70 | -1,02% | 322.573,00 |
| 18.03.2025 | 10,86 | 10,93 | 10,80 | 10,81 | -0,55% | 261.792,00 |
| 17.03.2025 | 10,76 | 10,98 | 10,76 | 10,87 | 0,46% | 311.102,00 |
| 14.03.2025 | 10,59 | 10,86 | 10,45 | 10,82 | 2,37% | 501.025,00 |
| 13.03.2025 | 11,01 | 11,12 | 10,56 | 10,57 | -4,13% | 499.279,00 |
| 12.03.2025 | 11,15 | 11,25 | 11,02 | 11,03 | -1,30% | 323.521,00 |
| 11.03.2025 | 11,50 | 11,52 | 11,16 | 11,17 | -2,79% | 343.787,00 |
| 10.03.2025 | 11,56 | 11,77 | 11,48 | 11,49 | -0,61% | 310.071,00 |
| 07.03.2025 | 11,73 | 11,81 | 11,56 | 11,56 | -1,20% | 292.702,00 |
| 06.03.2025 | 11,79 | 11,85 | 11,56 | 11,70 | -1,18% | 297.639,00 |
| 05.03.2025 | 11,70 | 11,85 | 11,63 | 11,84 | 1,15% | 396.715,00 |
| 04.03.2025 | 11,34 | 11,81 | 11,33 | 11,71 | 3,17% | 746.377,00 |
| 03.03.2025 | 11,46 | 11,63 | 11,31 | 11,35 | -1,00% | 371.117,00 |
| 28.02.2025 | 11,60 | 11,65 | 11,39 | 11,46 | -1,21% | 1.264.237,00 |
| 27.02.2025 | 11,36 | 11,63 | 11,34 | 11,60 | 2,38% | 367.576,00 |
| 26.02.2025 | 11,50 | 11,50 | 11,20 | 11,33 | -0,70% | 335.450,00 |
| 25.02.2025 | 11,20 | 11,49 | 11,20 | 11,41 | 2,42% | 403.966,00 |
| 24.02.2025 | 11,12 | 11,19 | 10,94 | 11,14 | 0,32% | 335.303,00 |
| 21.02.2025 | 11,76 | 11,77 | 11,04 | 11,11 | -4,84% | 617.137,00 |
| 20.02.2025 | 11,50 | 11,93 | 11,48 | 11,67 | 1,30% | 388.774,00 |
| 19.02.2025 | 11,64 | 11,64 | 11,40 | 11,52 | -1,45% | 233.223,00 |
| 18.02.2025 | 11,60 | 11,72 | 11,51 | 11,69 | 0,60% | 370.494,00 |
| 14.02.2025 | 11,71 | 11,78 | 11,56 | 11,62 | -0,43% | 348.600,00 |
| 13.02.2025 | 11,64 | 11,73 | 11,36 | 11,67 | 0,69% | 481.368,00 |
| 12.02.2025 | 11,05 | 11,62 | 10,96 | 11,59 | 5,65% | 1.038.893,00 |
| 11.02.2025 | 10,67 | 10,99 | 10,61 | 10,97 | 2,52% | 1.027.033,00 |
| 10.02.2025 | 10,78 | 10,81 | 10,65 | 10,70 | -0,47% | 224.632,00 |
| 07.02.2025 | 10,83 | 10,83 | 10,62 | 10,75 | -0,92% | 198.394,00 |
| 06.02.2025 | 10,97 | 11,01 | 10,81 | 10,85 | -0,55% | 154.646,00 |
| 05.02.2025 | 10,97 | 10,98 | 10,81 | 10,91 | -0,09% | 164.851,00 |
| 04.02.2025 | 10,71 | 10,97 | 10,62 | 10,92 | 1,68% | 225.907,00 |
| 03.02.2025 | 10,81 | 10,94 | 10,68 | 10,74 | -1,10% | 212.818,00 |
| 31.01.2025 | 10,83 | 10,92 | 10,75 | 10,86 | 0,09% | 257.661,00 |
| 30.01.2025 | 10,84 | 11,07 | 10,83 | 10,85 | 0,65% | 214.729,00 |
| 29.01.2025 | 10,85 | 10,93 | 10,63 | 10,78 | -0,28% | 282.861,00 |
| 28.01.2025 | 10,82 | 10,89 | 10,65 | 10,81 | -0,46% | 209.133,00 |
| 27.01.2025 | 10,57 | 10,86 | 10,57 | 10,86 | 3,23% | 420.773,00 |
| 24.01.2025 | 10,38 | 10,57 | 10,34 | 10,52 | 0,86% | 334.830,00 |
| 23.01.2025 | 10,45 | 10,48 | 10,31 | 10,43 | -0,19% | 344.335,00 |
| 22.01.2025 | 10,99 | 11,02 | 10,31 | 10,45 | -5,52% | 577.278,00 |
| 21.01.2025 | 10,81 | 11,09 | 10,78 | 11,06 | 2,69% | 421.950,00 |
| 17.01.2025 | 10,88 | 10,90 | 10,75 | 10,77 | -0,46% | 268.941,00 |
| 16.01.2025 | 10,64 | 10,84 | 10,57 | 10,82 | 1,69% | 211.409,00 |
| 15.01.2025 | 10,73 | 10,82 | 10,58 | 10,64 | 1,04% | 206.624,00 |
| 14.01.2025 | 10,46 | 10,53 | 10,34 | 10,53 | 0,96% | 249.505,00 |
| 13.01.2025 | 10,40 | 10,48 | 10,27 | 10,43 | 0,29% | 352.992,00 |