28,620$
5,80%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,89 | 28,69 | 26,89 | 28,58 | 5,66% | 141.393,00 |
| 13.10.2025 | 27,49 | 27,53 | 26,81 | 27,05 | -0,26% | 566.532,00 |
| 10.10.2025 | 27,45 | 27,85 | 27,04 | 27,12 | -1,20% | 124.462,00 |
| 09.10.2025 | 27,62 | 27,62 | 27,27 | 27,45 | -0,76% | 53.667,00 |
| 08.10.2025 | 27,99 | 28,07 | 27,55 | 27,66 | -0,68% | 100.171,00 |
| 07.10.2025 | 28,12 | 28,47 | 27,68 | 27,85 | -1,24% | 118.314,00 |
| 06.10.2025 | 27,98 | 28,22 | 27,58 | 28,20 | 1,86% | 110.267,00 |
| 03.10.2025 | 27,36 | 27,74 | 27,27 | 27,69 | 2,61% | 25.199,00 |
| 02.10.2025 | 27,15 | 27,15 | 26,79 | 26,98 | -0,74% | 76.817,00 |
| 01.10.2025 | 27,32 | 27,44 | 27,04 | 27,18 | -1,50% | 74.165,00 |
| 30.09.2025 | 27,80 | 27,90 | 27,31 | 27,60 | -1,16% | 79.439,00 |
| 29.09.2025 | 28,22 | 28,22 | 27,73 | 27,92 | -0,78% | 99.826,00 |
| 26.09.2025 | 28,32 | 28,74 | 28,08 | 28,14 | -0,50% | 61.469,00 |
| 25.09.2025 | 28,32 | 28,53 | 28,06 | 28,28 | -0,49% | 56.901,00 |
| 24.09.2025 | 28,70 | 28,85 | 28,15 | 28,42 | -0,39% | 58.959,00 |
| 23.09.2025 | 29,22 | 29,58 | 28,52 | 28,53 | -1,86% | 67.534,00 |
| 22.09.2025 | 29,03 | 29,70 | 28,86 | 29,07 | 0,03% | 135.184,00 |
| 19.09.2025 | 29,88 | 29,88 | 29,04 | 29,06 | -2,94% | 230.873,00 |
| 18.09.2025 | 29,56 | 30,05 | 29,08 | 29,94 | 2,25% | 101.459,00 |
| 17.09.2025 | 29,18 | 30,00 | 29,10 | 29,28 | 0,90% | 103.956,00 |
| 16.09.2025 | 29,09 | 29,27 | 28,74 | 29,02 | -0,62% | 98.630,00 |
| 15.09.2025 | 29,32 | 29,52 | 29,14 | 29,20 | -0,31% | 105.904,00 |
| 12.09.2025 | 29,38 | 29,40 | 28,97 | 29,29 | -0,58% | 72.189,00 |
| 11.09.2025 | 28,89 | 29,52 | 28,77 | 29,46 | 2,11% | 102.806,00 |
| 10.09.2025 | 29,02 | 29,11 | 28,80 | 28,85 | -0,28% | 100.142,00 |
| 09.09.2025 | 29,09 | 29,17 | 28,61 | 28,93 | -0,41% | 148.035,00 |
| 08.09.2025 | 28,90 | 29,12 | 28,53 | 29,05 | 0,52% | 117.766,00 |
| 05.09.2025 | 29,19 | 29,50 | 28,58 | 28,90 | -0,52% | 110.808,00 |
| 04.09.2025 | 28,79 | 29,08 | 28,55 | 29,05 | 0,80% | 262.798,00 |
| 03.09.2025 | 28,83 | 29,09 | 28,29 | 28,82 | -0,48% | 136.028,00 |
| 02.09.2025 | 28,64 | 29,08 | 28,57 | 28,96 | -0,17% | 91.570,00 |
| 29.08.2025 | 29,02 | 29,13 | 28,87 | 29,01 | 0,38% | 79.128,00 |
| 28.08.2025 | 29,06 | 29,06 | 28,67 | 28,90 | 0,38% | 64.983,00 |
| 27.08.2025 | 28,55 | 29,09 | 28,55 | 28,79 | 0,10% | 87.258,00 |
| 26.08.2025 | 28,32 | 28,97 | 28,00 | 28,76 | 2,71% | 122.014,00 |
| 25.08.2025 | 28,42 | 28,60 | 28,00 | 28,00 | -1,62% | 89.239,00 |
| 22.08.2025 | 27,26 | 28,74 | 27,26 | 28,46 | 5,21% | 120.328,00 |
| 21.08.2025 | 27,05 | 27,37 | 26,93 | 27,05 | -0,81% | 92.694,00 |
| 20.08.2025 | 26,86 | 27,35 | 26,78 | 27,27 | 1,91% | 90.898,00 |
| 19.08.2025 | 26,84 | 27,16 | 26,69 | 26,76 | -0,19% | 72.498,00 |
| 18.08.2025 | 26,47 | 26,86 | 26,32 | 26,81 | 1,02% | 66.116,00 |
| 15.08.2025 | 26,97 | 27,09 | 26,38 | 26,54 | -0,93% | 242.040,00 |
| 14.08.2025 | 26,89 | 27,18 | 26,19 | 26,79 | -1,47% | 60.198,00 |
| 13.08.2025 | 26,88 | 27,23 | 26,47 | 27,19 | 1,95% | 88.528,00 |
| 12.08.2025 | 25,41 | 26,72 | 25,41 | 26,67 | 5,21% | 105.903,00 |
| 11.08.2025 | 25,04 | 25,41 | 24,91 | 25,35 | 1,60% | 84.223,00 |
| 08.08.2025 | 25,00 | 25,20 | 24,66 | 24,95 | 0,16% | 70.132,00 |
| 07.08.2025 | 25,30 | 25,72 | 24,69 | 24,91 | 0,08% | 132.464,00 |
| 06.08.2025 | 24,97 | 25,10 | 24,76 | 24,89 | -0,48% | 93.818,00 |
| 05.08.2025 | 24,98 | 25,05 | 24,42 | 25,01 | 0,24% | 107.678,00 |
| 04.08.2025 | 24,75 | 25,08 | 24,60 | 24,95 | 0,81% | 82.936,00 |
| 01.08.2025 | 25,18 | 25,80 | 24,54 | 24,75 | -3,02% | 108.522,00 |
| 31.07.2025 | 25,46 | 25,66 | 25,34 | 25,52 | -0,85% | 96.737,00 |
| 30.07.2025 | 26,32 | 26,44 | 25,56 | 25,74 | -1,72% | 105.197,00 |
| 29.07.2025 | 26,69 | 26,69 | 26,15 | 26,19 | -0,91% | 113.313,00 |
| 28.07.2025 | 26,59 | 26,66 | 26,31 | 26,43 | 0,11% | 119.367,00 |
| 25.07.2025 | 26,00 | 26,58 | 25,90 | 26,40 | 2,01% | 124.022,00 |
| 24.07.2025 | 26,41 | 26,98 | 25,86 | 25,88 | -1,75% | 198.973,00 |
| 23.07.2025 | 27,21 | 27,39 | 25,50 | 26,34 | -3,41% | 276.557,00 |
| 22.07.2025 | 29,28 | 29,80 | 27,17 | 27,27 | -8,70% | 311.372,00 |
| 21.07.2025 | 29,84 | 30,24 | 29,84 | 29,87 | 0,27% | 93.961,00 |
| 18.07.2025 | 30,20 | 30,28 | 29,53 | 29,79 | -0,57% | 76.522,00 |
| 17.07.2025 | 29,54 | 30,14 | 29,00 | 29,96 | 1,22% | 77.950,00 |
| 16.07.2025 | 29,40 | 30,10 | 28,94 | 29,60 | 1,34% | 101.401,00 |
| 15.07.2025 | 30,18 | 30,18 | 29,17 | 29,21 | -3,44% | 79.267,00 |
| 14.07.2025 | 29,68 | 30,30 | 29,68 | 30,25 | 1,54% | 57.313,00 |
| 11.07.2025 | 30,05 | 30,21 | 29,73 | 29,79 | -2,07% | 82.105,00 |
| 10.07.2025 | 30,18 | 30,77 | 30,18 | 30,42 | 0,53% | 71.130,00 |
| 09.07.2025 | 30,41 | 30,59 | 30,07 | 30,26 | 0,10% | 59.226,00 |
| 08.07.2025 | 30,06 | 30,64 | 30,06 | 30,23 | 0,90% | 81.606,00 |
| 07.07.2025 | 30,07 | 30,64 | 29,72 | 29,96 | -1,38% | 110.337,00 |
| 03.07.2025 | 29,85 | 30,41 | 29,85 | 30,38 | 2,36% | 37.357,00 |
| 02.07.2025 | 29,18 | 29,69 | 29,03 | 29,68 | 2,49% | 67.182,00 |
| 01.07.2025 | 27,98 | 29,56 | 27,98 | 28,96 | 2,51% | 91.725,00 |
| 30.06.2025 | 28,43 | 28,56 | 28,15 | 28,25 | 0,00% | 84.438,00 |
| 27.06.2025 | 28,10 | 28,30 | 26,94 | 28,25 | 1,04% | 270.867,00 |
| 26.06.2025 | 27,25 | 27,97 | 27,17 | 27,96 | 2,53% | 72.518,00 |
| 25.06.2025 | 27,49 | 27,63 | 27,23 | 27,27 | -1,48% | 72.044,00 |
| 24.06.2025 | 27,50 | 28,22 | 27,38 | 27,68 | 1,06% | 90.111,00 |
| 23.06.2025 | 26,30 | 27,39 | 26,30 | 27,39 | 3,05% | 64.533,00 |
| 20.06.2025 | 26,94 | 27,11 | 26,41 | 26,58 | -0,30% | 101.872,00 |
| 18.06.2025 | 26,48 | 26,96 | 26,48 | 26,66 | 0,53% | 46.178,00 |
| 17.06.2025 | 26,70 | 26,93 | 26,45 | 26,52 | -1,74% | 39.048,00 |
| 16.06.2025 | 27,08 | 27,34 | 26,80 | 26,99 | -0,04% | 57.977,00 |
| 13.06.2025 | 27,67 | 28,08 | 26,93 | 27,00 | -4,26% | 52.602,00 |
| 12.06.2025 | 27,88 | 28,31 | 27,18 | 28,20 | 0,21% | 84.595,00 |
| 11.06.2025 | 28,52 | 28,52 | 28,04 | 28,14 | -0,57% | 61.260,00 |
| 10.06.2025 | 28,02 | 28,51 | 28,02 | 28,30 | 1,04% | 55.805,00 |
| 09.06.2025 | 28,07 | 28,31 | 27,76 | 28,01 | 0,50% | 49.202,00 |
| 06.06.2025 | 27,68 | 27,87 | 27,37 | 27,87 | 2,16% | 75.963,00 |
| 05.06.2025 | 27,46 | 27,75 | 27,08 | 27,28 | -0,51% | 63.994,00 |
| 04.06.2025 | 27,80 | 27,88 | 27,24 | 27,42 | -1,58% | 57.362,00 |
| 03.06.2025 | 27,22 | 28,03 | 27,22 | 27,86 | 2,09% | 54.574,00 |
| 02.06.2025 | 27,37 | 28,14 | 27,01 | 27,29 | -0,47% | 69.397,00 |
| 30.05.2025 | 27,55 | 27,79 | 27,26 | 27,42 | -0,90% | 81.063,00 |
| 29.05.2025 | 27,52 | 27,76 | 27,01 | 27,67 | 0,69% | 48.386,00 |
| 28.05.2025 | 27,81 | 27,81 | 27,42 | 27,48 | -1,19% | 68.271,00 |
| 27.05.2025 | 27,12 | 28,03 | 26,64 | 27,81 | 3,50% | 104.773,00 |
| 23.05.2025 | 26,58 | 26,98 | 26,26 | 26,87 | -0,78% | 81.248,00 |
| 22.05.2025 | 27,58 | 27,95 | 27,00 | 27,08 | -2,45% | 116.718,00 |