33,930$
-0,06%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 33,39 | 34,16 | 32,75 | 33,88 | -0,22% | 80,00 |
| 06.03.2026 | 33,06 | 33,95 | 32,59 | 33,95 | -0,09% | 80,00 |
| 05.03.2026 | 34,15 | 34,38 | 33,71 | 33,98 | -1,45% | 138.261,00 |
| 04.03.2026 | 34,10 | 34,85 | 33,98 | 34,48 | 1,38% | 108.148,00 |
| 03.03.2026 | 32,90 | 34,30 | 32,88 | 34,01 | 0,03% | 113.244,00 |
| 02.03.2026 | 33,29 | 34,03 | 32,63 | 34,00 | 1,52% | 173.906,00 |
| 27.02.2026 | 34,09 | 34,09 | 33,05 | 33,49 | -2,45% | 200.245,00 |
| 26.02.2026 | 34,03 | 34,76 | 33,71 | 34,33 | 0,67% | 92.605,00 |
| 25.02.2026 | 33,54 | 34,16 | 33,19 | 34,10 | 2,56% | 83.777,00 |
| 24.02.2026 | 32,87 | 33,34 | 32,36 | 33,25 | 0,85% | 139.676,00 |
| 23.02.2026 | 34,60 | 35,06 | 32,63 | 32,97 | -4,66% | 141.896,00 |
| 20.02.2026 | 34,10 | 34,70 | 33,51 | 34,58 | 1,41% | 238.972,00 |
| 19.02.2026 | 33,93 | 34,29 | 33,75 | 34,10 | -0,58% | 124.486,00 |
| 18.02.2026 | 34,55 | 35,00 | 34,00 | 34,30 | -0,61% | 123.661,00 |
| 17.02.2026 | 34,06 | 34,68 | 33,72 | 34,51 | 1,65% | 123.702,00 |
| 13.02.2026 | 33,67 | 34,11 | 33,01 | 33,95 | 0,83% | 74.315,00 |
| 12.02.2026 | 34,37 | 34,69 | 33,29 | 33,67 | -1,89% | 124.983,00 |
| 11.02.2026 | 34,79 | 35,38 | 33,95 | 34,32 | -1,04% | 132.037,00 |
| 10.02.2026 | 35,34 | 35,34 | 34,55 | 34,68 | -2,31% | 208.144,00 |
| 09.02.2026 | 35,06 | 35,68 | 34,62 | 35,50 | 0,77% | 156.566,00 |
| 06.02.2026 | 34,71 | 35,33 | 34,71 | 35,23 | 2,09% | 164.562,00 |
| 05.02.2026 | 34,61 | 35,03 | 33,84 | 34,51 | -0,29% | 250.085,00 |
| 04.02.2026 | 33,74 | 34,75 | 33,29 | 34,61 | 3,62% | 265.912,00 |
| 03.02.2026 | 32,90 | 33,94 | 32,54 | 33,40 | 1,18% | 225.443,00 |
| 02.02.2026 | 31,91 | 33,86 | 31,64 | 33,01 | 4,07% | 248.420,00 |
| 30.01.2026 | 30,45 | 32,13 | 30,04 | 31,72 | 5,24% | 178.070,00 |
| 29.01.2026 | 29,41 | 30,15 | 29,23 | 30,14 | 3,11% | 68.388,00 |
| 28.01.2026 | 29,76 | 29,79 | 28,87 | 29,23 | -0,65% | 109.616,00 |
| 27.01.2026 | 29,34 | 29,70 | 29,27 | 29,42 | -0,03% | 74.212,00 |
| 26.01.2026 | 29,41 | 30,00 | 28,95 | 29,43 | -0,41% | 92.569,00 |
| 23.01.2026 | 31,09 | 31,09 | 29,47 | 29,55 | -5,11% | 94.087,00 |
| 22.01.2026 | 30,73 | 31,62 | 30,73 | 31,14 | 1,37% | 104.254,00 |
| 21.01.2026 | 29,29 | 30,82 | 29,29 | 30,72 | 5,93% | 135.265,00 |
| 20.01.2026 | 28,91 | 29,29 | 28,69 | 29,00 | -1,39% | 172.285,00 |
| 16.01.2026 | 29,15 | 29,63 | 28,88 | 29,41 | 0,75% | 155.972,00 |
| 15.01.2026 | 28,55 | 29,34 | 28,38 | 29,19 | 2,17% | 71.593,00 |
| 14.01.2026 | 28,19 | 28,59 | 28,16 | 28,57 | 1,31% | 72.977,00 |
| 13.01.2026 | 28,68 | 28,68 | 27,91 | 28,20 | -0,42% | 52.253,00 |
| 12.01.2026 | 28,36 | 28,77 | 28,12 | 28,32 | -0,84% | 82.810,00 |
| 09.01.2026 | 28,94 | 29,33 | 28,31 | 28,56 | -0,73% | 92.971,00 |
| 08.01.2026 | 28,04 | 28,98 | 28,04 | 28,77 | 1,84% | 62.498,00 |
| 07.01.2026 | 28,35 | 28,62 | 27,76 | 28,25 | -0,42% | 67.054,00 |
| 06.01.2026 | 28,40 | 28,48 | 28,05 | 28,37 | -0,28% | 127.642,00 |
| 05.01.2026 | 27,75 | 28,84 | 27,07 | 28,45 | 2,37% | 128.824,00 |