28,930$
-1,06%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,20 | 29,29 | 28,72 | 28,93 | -1,03% | 108.588,00 |
| 15.05.2025 | 29,21 | 29,41 | 29,00 | 29,23 | 0,17% | 78.604,00 |
| 14.05.2025 | 29,20 | 29,59 | 29,00 | 29,18 | -0,75% | 95.618,00 |
| 13.05.2025 | 29,24 | 29,74 | 29,00 | 29,40 | 1,41% | 105.315,00 |
| 12.05.2025 | 28,95 | 29,86 | 28,84 | 28,99 | 2,62% | 168.843,00 |
| 09.05.2025 | 28,55 | 28,61 | 28,22 | 28,25 | -0,95% | 38.970,00 |
| 08.05.2025 | 28,40 | 28,86 | 28,32 | 28,52 | 1,39% | 88.714,00 |
| 07.05.2025 | 28,43 | 28,59 | 27,97 | 28,13 | 0,21% | 65.292,00 |
| 06.05.2025 | 27,96 | 28,46 | 27,90 | 28,07 | -0,92% | 62.282,00 |
| 05.05.2025 | 28,16 | 29,11 | 28,04 | 28,33 | -1,43% | 95.206,00 |
| 02.05.2025 | 28,38 | 28,83 | 27,91 | 28,74 | 2,86% | 58.183,00 |
| 01.05.2025 | 27,30 | 28,15 | 27,30 | 27,94 | 1,09% | 67.286,00 |
| 30.04.2025 | 27,34 | 27,96 | 27,00 | 27,64 | -1,29% | 81.516,00 |
| 29.04.2025 | 27,54 | 28,07 | 27,47 | 28,00 | 1,49% | 57.526,00 |
| 28.04.2025 | 27,68 | 27,96 | 27,13 | 27,59 | 0,33% | 63.896,00 |
| 25.04.2025 | 27,29 | 27,58 | 26,95 | 27,50 | -0,58% | 58.622,00 |
| 24.04.2025 | 26,97 | 27,70 | 26,90 | 27,66 | 2,33% | 72.919,00 |
| 23.04.2025 | 26,61 | 28,71 | 26,61 | 27,03 | -0,66% | 124.447,00 |
| 22.04.2025 | 26,08 | 27,31 | 25,97 | 27,21 | 5,26% | 110.771,00 |
| 21.04.2025 | 25,68 | 25,95 | 25,55 | 25,85 | -0,92% | 78.968,00 |
| 17.04.2025 | 25,82 | 26,61 | 25,82 | 26,09 | 1,05% | 78.842,00 |
| 16.04.2025 | 25,67 | 26,15 | 25,52 | 25,82 | 0,51% | 104.677,00 |
| 15.04.2025 | 25,24 | 25,96 | 25,24 | 25,69 | 1,22% | 162.958,00 |
| 14.04.2025 | 25,21 | 25,70 | 24,42 | 25,38 | 1,72% | 180.272,00 |
| 11.04.2025 | 24,88 | 25,31 | 24,34 | 24,95 | 1,26% | 173.915,00 |
| 10.04.2025 | 25,81 | 27,17 | 24,28 | 24,64 | -7,09% | 130.745,00 |
| 09.04.2025 | 25,54 | 26,91 | 23,96 | 26,52 | 5,83% | 226.007,00 |
| 08.04.2025 | 26,22 | 26,22 | 24,73 | 25,06 | -1,47% | 105.686,00 |
| 07.04.2025 | 24,78 | 26,57 | 24,78 | 25,44 | 0,18% | 206.229,00 |
| 04.04.2025 | 25,00 | 25,67 | 24,60 | 25,39 | -3,42% | 188.556,00 |
| 03.04.2025 | 27,61 | 27,86 | 26,25 | 26,29 | -10,12% | 125.386,00 |
| 02.04.2025 | 28,79 | 29,58 | 28,49 | 29,25 | 0,65% | 67.195,00 |
| 01.04.2025 | 28,14 | 29,25 | 28,10 | 29,06 | 2,18% | 134.401,00 |
| 31.03.2025 | 28,09 | 28,90 | 27,85 | 28,44 | -0,07% | 101.333,00 |
| 28.03.2025 | 29,07 | 29,88 | 28,30 | 28,46 | -2,47% | 69.288,00 |
| 27.03.2025 | 29,01 | 29,94 | 28,81 | 29,18 | 0,45% | 70.592,00 |
| 26.03.2025 | 29,78 | 29,91 | 28,90 | 29,05 | -0,45% | 56.304,00 |
| 25.03.2025 | 29,54 | 30,40 | 29,12 | 29,18 | -1,35% | 90.895,00 |
| 24.03.2025 | 29,08 | 29,74 | 28,87 | 29,58 | 3,21% | 75.863,00 |
| 21.03.2025 | 29,21 | 29,26 | 28,47 | 28,66 | -3,01% | 193.669,00 |
| 20.03.2025 | 28,91 | 30,10 | 28,91 | 29,55 | 0,92% | 99.226,00 |
| 19.03.2025 | 28,99 | 29,28 | 28,33 | 29,28 | 0,69% | 172.161,00 |
| 18.03.2025 | 28,88 | 29,87 | 28,71 | 29,08 | 0,38% | 130.977,00 |
| 17.03.2025 | 28,85 | 30,06 | 28,72 | 28,97 | -0,34% | 125.123,00 |
| 14.03.2025 | 29,40 | 29,42 | 28,62 | 29,07 | 1,79% | 150.350,00 |
| 13.03.2025 | 28,77 | 29,48 | 28,06 | 28,56 | -0,31% | 100.505,00 |
| 12.03.2025 | 28,57 | 28,90 | 28,18 | 28,65 | 0,92% | 111.138,00 |
| 11.03.2025 | 29,00 | 29,50 | 28,21 | 28,39 | -2,07% | 117.578,00 |
| 10.03.2025 | 29,95 | 30,49 | 28,98 | 28,99 | -4,61% | 97.864,00 |
| 07.03.2025 | 30,84 | 31,40 | 30,02 | 30,39 | -0,16% | 61.656,00 |
| 06.03.2025 | 30,40 | 30,89 | 29,95 | 30,44 | -0,94% | 58.660,00 |
| 05.03.2025 | 31,30 | 31,61 | 30,23 | 30,73 | 0,33% | 71.739,00 |
| 04.03.2025 | 31,39 | 31,39 | 30,38 | 30,63 | -3,47% | 83.640,00 |
| 03.03.2025 | 32,39 | 33,30 | 31,60 | 31,73 | -1,95% | 75.967,00 |
| 28.02.2025 | 32,30 | 32,55 | 31,83 | 32,36 | 1,28% | 75.966,00 |
| 27.02.2025 | 32,02 | 32,52 | 31,73 | 31,95 | -0,53% | 41.238,00 |
| 26.02.2025 | 32,52 | 33,97 | 31,81 | 32,12 | -1,29% | 68.350,00 |
| 25.02.2025 | 32,40 | 32,85 | 32,24 | 32,54 | 1,28% | 60.759,00 |
| 24.02.2025 | 32,92 | 32,92 | 32,05 | 32,13 | -1,59% | 57.375,00 |
| 21.02.2025 | 33,98 | 34,25 | 32,52 | 32,65 | -2,74% | 55.392,00 |
| 20.02.2025 | 34,07 | 34,07 | 33,28 | 33,57 | -1,96% | 65.592,00 |
| 19.02.2025 | 33,31 | 34,50 | 33,10 | 34,24 | -1,78% | 72.867,00 |
| 18.02.2025 | 34,44 | 35,01 | 32,54 | 34,86 | 0,90% | 78.184,00 |
| 14.02.2025 | 35,35 | 35,41 | 33,82 | 34,55 | -1,71% | 72.792,00 |
| 13.02.2025 | 34,18 | 35,35 | 34,01 | 35,15 | 2,93% | 136.965,00 |
| 12.02.2025 | 34,57 | 34,82 | 33,78 | 34,15 | -2,90% | 129.206,00 |
| 11.02.2025 | 34,01 | 35,23 | 32,57 | 35,17 | 2,69% | 100.715,00 |
| 10.02.2025 | 34,12 | 34,44 | 33,50 | 34,25 | 0,56% | 75.921,00 |
| 07.02.2025 | 34,28 | 34,28 | 33,45 | 34,06 | -0,82% | 111.632,00 |
| 06.02.2025 | 33,38 | 34,37 | 32,46 | 34,34 | 3,25% | 89.400,00 |
| 05.02.2025 | 32,92 | 33,26 | 32,26 | 33,26 | 1,68% | 66.288,00 |
| 04.02.2025 | 31,35 | 32,71 | 31,35 | 32,71 | 3,64% | 71.504,00 |
| 03.02.2025 | 30,69 | 31,75 | 30,01 | 31,56 | -0,28% | 68.840,00 |
| 31.01.2025 | 31,56 | 32,15 | 31,37 | 31,65 | -0,03% | 85.125,00 |
| 30.01.2025 | 32,46 | 32,86 | 31,26 | 31,66 | -2,10% | 65.888,00 |
| 29.01.2025 | 32,72 | 33,36 | 31,79 | 32,34 | -1,16% | 69.347,00 |
| 28.01.2025 | 32,82 | 33,09 | 32,40 | 32,72 | -1,09% | 70.534,00 |
| 27.01.2025 | 32,04 | 33,51 | 31,77 | 33,08 | 2,92% | 79.656,00 |
| 24.01.2025 | 32,38 | 32,61 | 31,94 | 32,14 | -0,03% | 109.480,00 |
| 23.01.2025 | 31,69 | 32,34 | 31,18 | 32,15 | 0,59% | 121.877,00 |
| 22.01.2025 | 31,86 | 32,29 | 31,45 | 31,96 | -0,50% | 92.849,00 |
| 21.01.2025 | 32,06 | 32,49 | 31,73 | 32,12 | 0,97% | 89.194,00 |
| 17.01.2025 | 31,70 | 31,94 | 31,11 | 31,81 | 1,34% | 43.021,00 |
| 16.01.2025 | 31,65 | 31,71 | 31,00 | 31,39 | -2,03% | 55.363,00 |
| 15.01.2025 | 32,63 | 32,68 | 31,45 | 32,04 | 1,78% | 45.647,00 |
| 14.01.2025 | 30,43 | 31,63 | 29,72 | 31,48 | 4,31% | 117.593,00 |
| 13.01.2025 | 29,31 | 30,25 | 29,22 | 30,18 | 2,06% | 83.864,00 |
| 10.01.2025 | 30,06 | 30,23 | 28,76 | 29,57 | -3,56% | 80.017,00 |
| 08.01.2025 | 30,71 | 31,49 | 30,35 | 30,66 | -0,78% | 41.953,00 |
| 07.01.2025 | 31,47 | 31,47 | 30,31 | 30,90 | -1,78% | 151.852,00 |
| 06.01.2025 | 31,60 | 32,15 | 31,26 | 31,46 | -0,47% | 65.169,00 |
| 03.01.2025 | 31,23 | 31,69 | 30,85 | 31,61 | 1,41% | 56.384,00 |
| 02.01.2025 | 32,24 | 32,31 | 31,01 | 31,17 | -2,75% | 66.804,00 |
| 31.12.2024 | 32,10 | 32,35 | 31,59 | 32,05 | 0,16% | 92.088,00 |
| 30.12.2024 | 31,95 | 32,24 | 31,79 | 32,00 | -0,44% | 37.340,00 |
| 27.12.2024 | 32,40 | 33,63 | 31,59 | 32,14 | -1,62% | 72.086,00 |
| 26.12.2024 | 32,51 | 32,85 | 32,36 | 32,67 | -0,27% | 53.029,00 |
| 24.12.2024 | 32,53 | 33,26 | 32,17 | 32,76 | 0,71% | 37.323,00 |
| 23.12.2024 | 32,79 | 33,24 | 32,25 | 32,53 | -1,27% | 42.481,00 |
| 20.12.2024 | 32,17 | 33,57 | 32,17 | 32,95 | 0,92% | 286.298,00 |