8,300$
1,34%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 8,27 | 8,48 | 8,25 | 8,29 | 1,22% | 839.351,00 |
| 12.08.2026 | 8,11 | 8,30 | 7,98 | 8,19 | -0,24% | 965.110,00 |
| 11.08.2026 | 8,16 | 8,26 | 8,14 | 8,21 | 0,92% | 541.109,00 |
| 10.08.2026 | 8,29 | 8,30 | 8,06 | 8,14 | -2,46% | 737.172,00 |
| 07.08.2026 | 8,38 | 8,47 | 8,31 | 8,34 | 0,06% | 512.842,00 |
| 06.08.2026 | 8,27 | 8,39 | 8,27 | 8,34 | 1,65% | 536.872,00 |
| 05.08.2026 | 8,17 | 8,21 | 8,04 | 8,20 | 0,49% | 741.592,00 |
| 04.08.2026 | 8,07 | 8,19 | 7,92 | 8,16 | 1,18% | 924.370,00 |
| 03.08.2026 | 8,12 | 8,20 | 8,06 | 8,07 | -0,55% | 750.128,00 |
| 31.07.2026 | 8,29 | 8,35 | 8,09 | 8,11 | -1,93% | 973.765,00 |
| 30.07.2026 | 8,42 | 8,43 | 8,26 | 8,27 | -2,13% | 901.533,00 |
| 29.07.2026 | 8,47 | 8,54 | 8,44 | 8,45 | -0,35% | 393.779,00 |
| 28.07.2026 | 8,56 | 8,66 | 8,47 | 8,48 | -0,24% | 431.793,00 |
| 27.07.2026 | 8,53 | 8,58 | 8,45 | 8,50 | -0,29% | 480.578,00 |
| 24.07.2026 | 8,57 | 8,65 | 8,52 | 8,53 | -0,53% | 388.748,00 |
| 23.07.2026 | 8,66 | 8,68 | 8,49 | 8,57 | -1,27% | 708.242,00 |
| 22.07.2026 | 8,88 | 8,90 | 8,66 | 8,68 | -1,70% | 582.552,00 |
| 21.07.2026 | 8,68 | 8,85 | 8,65 | 8,83 | 1,38% | 506.126,00 |
| 20.07.2026 | 8,78 | 8,79 | 8,67 | 8,71 | -0,51% | 506.377,00 |
| 17.07.2026 | 8,91 | 8,96 | 8,66 | 8,76 | -2,07% | 604.691,00 |
| 16.07.2026 | 8,81 | 9,01 | 8,78 | 8,94 | 3,11% | 803.987,00 |
| 15.07.2026 | 8,68 | 8,85 | 8,64 | 8,67 | 0,12% | 437.369,00 |
| 14.07.2026 | 8,61 | 8,71 | 8,57 | 8,66 | 0,70% | 501.079,00 |
| 13.07.2026 | 8,56 | 8,65 | 8,52 | 8,60 | 0,47% | 561.370,00 |
| 10.07.2026 | 8,56 | 8,65 | 8,52 | 8,56 | 0,00% | 434.992,00 |
| 09.07.2026 | 8,51 | 8,59 | 8,48 | 8,56 | 0,71% | 364.909,00 |
| 08.07.2026 | 8,52 | 8,56 | 8,42 | 8,50 | -0,82% | 761.596,00 |
| 07.07.2026 | 8,55 | 8,76 | 8,54 | 8,57 | 0,29% | 724.054,00 |
| 06.07.2026 | 8,67 | 8,67 | 8,52 | 8,55 | -1,21% | 541.550,00 |
| 02.07.2026 | 8,69 | 8,78 | 8,65 | 8,65 | 0,17% | 517.196,00 |
| 01.07.2026 | 8,55 | 8,73 | 8,53 | 8,64 | 1,35% | 727.914,00 |
| 30.06.2026 | 8,60 | 8,60 | 8,41 | 8,52 | -1,05% | 745.891,00 |
| 29.06.2026 | 8,65 | 8,68 | 8,55 | 8,61 | 0,00% | 843.534,00 |
| 26.06.2026 | 8,50 | 8,64 | 8,50 | 8,61 | 1,29% | 2.022.144,00 |
| 25.06.2026 | 8,60 | 8,66 | 8,43 | 8,50 | -1,16% | 630.014,00 |
| 24.06.2026 | 8,75 | 8,83 | 8,57 | 8,60 | -1,77% | 762.059,00 |
| 23.06.2026 | 8,60 | 8,78 | 8,55 | 8,76 | 2,04% | 584.342,00 |
| 22.06.2026 | 8,73 | 8,73 | 8,56 | 8,58 | -0,92% | 947.957,00 |
| 18.06.2026 | 8,65 | 8,76 | 8,60 | 8,66 | 1,11% | 962.388,00 |
| 17.06.2026 | 8,80 | 8,81 | 8,55 | 8,57 | -2,45% | 754.228,00 |
| 16.06.2026 | 8,87 | 8,97 | 8,76 | 8,78 | -0,57% | 591.659,00 |
| 15.06.2026 | 9,00 | 9,13 | 8,77 | 8,83 | -1,45% | 1.100.541,00 |
| 12.06.2026 | 9,06 | 9,09 | 8,93 | 8,96 | -0,44% | 690.627,00 |
| 11.06.2026 | 9,16 | 9,20 | 8,97 | 9,00 | -1,15% | 678.827,00 |
| 10.06.2026 | 9,26 | 9,32 | 9,10 | 9,11 | -1,62% | 439.584,00 |
| 09.06.2026 | 9,15 | 9,33 | 9,15 | 9,26 | 1,48% | 399.284,00 |
| 08.06.2026 | 9,27 | 9,38 | 9,12 | 9,12 | -1,62% | 544.702,00 |
| 05.06.2026 | 9,32 | 9,39 | 9,27 | 9,27 | -0,64% | 488.041,00 |
| 04.06.2026 | 9,30 | 9,42 | 9,26 | 9,33 | 1,41% | 359.405,00 |
| 03.06.2026 | 9,31 | 9,35 | 9,18 | 9,20 | -1,34% | 578.025,00 |
| 02.06.2026 | 9,19 | 9,35 | 9,18 | 9,33 | 1,41% | 384.749,00 |
| 01.06.2026 | 9,42 | 9,47 | 9,19 | 9,20 | -3,01% | 591.455,00 |
| 29.05.2026 | 9,55 | 9,58 | 9,43 | 9,48 | -1,15% | 786.793,00 |
| 28.05.2026 | 9,51 | 9,62 | 9,46 | 9,59 | 0,74% | 395.496,00 |
| 27.05.2026 | 9,49 | 9,60 | 9,46 | 9,52 | 0,32% | 379.517,00 |
| 26.05.2026 | 9,63 | 9,70 | 9,44 | 9,49 | -1,45% | 565.005,00 |
| 22.05.2026 | 9,53 | 9,69 | 9,48 | 9,63 | 1,05% | 740.119,00 |
| 21.05.2026 | 9,44 | 9,62 | 9,38 | 9,53 | 0,90% | 554.324,00 |
| 20.05.2026 | 9,39 | 9,53 | 9,35 | 9,45 | 0,11% | 617.157,00 |
| 19.05.2026 | 9,55 | 9,63 | 9,42 | 9,44 | -2,33% | 474.309,00 |
| 18.05.2026 | 9,40 | 9,69 | 9,39 | 9,66 | 2,77% | 539.883,00 |
| 15.05.2026 | 9,38 | 9,41 | 9,23 | 9,40 | -0,53% | 498.807,00 |
| 14.05.2026 | 9,78 | 9,97 | 9,41 | 9,45 | -0,84% | 708.269,00 |
| 13.05.2026 | 9,39 | 9,54 | 9,23 | 9,53 | 0,85% | 711.006,00 |
| 12.05.2026 | 9,38 | 9,64 | 9,10 | 9,45 | 0,21% | 1.048.327,00 |
| 11.05.2026 | 9,71 | 9,71 | 9,41 | 9,43 | -3,08% | 674.352,00 |
| 08.05.2026 | 9,75 | 9,78 | 9,68 | 9,73 | -0,15% | 437.036,00 |
| 07.05.2026 | 9,78 | 9,82 | 9,68 | 9,75 | -0,46% | 368.277,00 |
| 06.05.2026 | 9,70 | 9,90 | 9,63 | 9,79 | 1,71% | 616.439,00 |
| 05.05.2026 | 9,60 | 9,68 | 9,56 | 9,63 | 0,36% | 553.891,00 |
| 04.05.2026 | 9,70 | 9,90 | 9,58 | 9,59 | -1,94% | 597.123,00 |
| 01.05.2026 | 9,60 | 9,80 | 9,55 | 9,78 | 2,09% | 522.411,00 |
| 30.04.2026 | 9,70 | 9,76 | 9,55 | 9,58 | -1,14% | 749.698,00 |
| 29.04.2026 | 10,02 | 10,02 | 9,62 | 9,69 | -3,68% | 619.729,00 |
| 28.04.2026 | 9,95 | 10,07 | 9,87 | 10,06 | 1,51% | 940.029,00 |
| 27.04.2026 | 9,94 | 10,08 | 9,85 | 9,91 | -0,20% | 648.689,00 |
| 24.04.2026 | 9,93 | 10,03 | 9,88 | 9,93 | -1,00% | 656.937,00 |
| 23.04.2026 | 10,11 | 10,19 | 10,02 | 10,03 | -0,69% | 363.439,00 |
| 22.04.2026 | 10,05 | 10,23 | 10,04 | 10,10 | 1,00% | 448.352,00 |
| 21.04.2026 | 10,27 | 10,28 | 9,98 | 10,00 | -2,49% | 502.597,00 |
| 20.04.2026 | 10,27 | 10,35 | 10,19 | 10,26 | -0,44% | 656.536,00 |
| 17.04.2026 | 10,49 | 10,49 | 10,27 | 10,30 | -0,10% | 448.549,00 |
| 16.04.2026 | 10,39 | 10,45 | 10,29 | 10,31 | -0,87% | 375.483,00 |
| 15.04.2026 | 10,62 | 10,69 | 10,37 | 10,40 | -2,35% | 392.348,00 |
| 14.04.2026 | 10,43 | 10,66 | 10,43 | 10,65 | 2,31% | 783.637,00 |
| 13.04.2026 | 10,31 | 10,45 | 10,24 | 10,41 | 0,19% | 438.560,00 |
| 10.04.2026 | 10,35 | 10,43 | 10,27 | 10,39 | 0,68% | 389.359,00 |
| 09.04.2026 | 10,32 | 10,40 | 10,21 | 10,32 | 0,39% | 438.343,00 |
| 08.04.2026 | 10,57 | 10,58 | 10,23 | 10,28 | -0,96% | 336.165,00 |
| 07.04.2026 | 10,47 | 10,49 | 10,33 | 10,38 | -0,95% | 336.291,00 |
| 06.04.2026 | 10,34 | 10,55 | 10,34 | 10,48 | 1,35% | 432.346,00 |
| 02.04.2026 | 10,23 | 10,40 | 10,12 | 10,34 | 0,78% | 403.581,00 |
| 01.04.2026 | 10,20 | 10,32 | 10,19 | 10,26 | 0,59% | 443.991,00 |
| 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 |