Peapack-Gladstone Financial Corp
[WKN: 570789 | ISIN: US7046991078]
Aktienkurse
24,760$ -5,82%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid: Ask:

Aktienkurse zur Peapack-Gladstone Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 25,59 25,81 24,71 24,79 -5,71% 6.460,00
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
19.12.2024 32,93 33,70 32,31 32,65 0,42% 133.160,00
18.12.2024 35,20 35,23 32,21 32,52 -6,43% 93.139,00
17.12.2024 35,71 35,83 34,53 34,75 -3,18% 65.958,00
16.12.2024 35,31 36,07 35,24 35,89 1,47% 73.027,00
13.12.2024 35,65 35,69 34,76 35,37 -0,62% 94.291,00
12.12.2024 36,27 36,27 35,49 35,59 -2,28% 55.366,00
11.12.2024 36,58 36,97 36,35 36,42 0,86% 59.838,00
10.12.2024 36,00 36,66 35,57 36,11 0,84% 68.592,00
09.12.2024 36,37 36,86 35,54 35,81 -1,65% 73.316,00
06.12.2024 36,64 36,64 35,68 36,41 0,05% 44.608,00
05.12.2024 36,78 37,64 36,32 36,39 -0,60% 66.192,00
04.12.2024 35,95 36,61 35,65 36,61 2,01% 82.706,00
03.12.2024 36,24 36,44 35,65 35,89 -1,24% 70.770,00
02.12.2024 36,13 36,65 35,52 36,34 0,55% 71.619,00
29.11.2024 36,56 36,73 35,96 36,14 -0,80% 76.972,00
27.11.2024 37,32 37,35 36,38 36,43 -1,25% 74.304,00
26.11.2024 36,30 37,20 36,13 36,89 0,68% 120.640,00
25.11.2024 36,79 37,35 36,45 36,64 0,74% 142.826,00
22.11.2024 36,07 37,68 34,75 36,37 1,79% 476.178,00
21.11.2024 37,10 37,67 35,55 35,73 -2,80% 60.031,00
20.11.2024 36,70 37,02 36,12 36,76 -0,08% 74.259,00
19.11.2024 36,07 37,07 36,02 36,79 0,38% 83.645,00
18.11.2024 36,54 36,81 36,02 36,65 -0,22% 76.095,00
15.11.2024 36,75 36,75 35,32 36,73 0,77% 83.734,00
14.11.2024 37,18 37,18 36,14 36,45 -1,59% 163.107,00
13.11.2024 37,27 37,58 36,70 37,04 0,82% 107.828,00
12.11.2024 36,89 37,41 36,38 36,74 -0,97% 61.445,00
11.11.2024 36,80 37,34 36,57 37,10 2,34% 150.109,00
08.11.2024 36,39 36,79 35,98 36,25 -0,08% 134.530,00