10,618$
-0,60%
Echtzeit-Aktienkurs Gladstone Land Corp
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,67 | 10,75 | 10,61 | 10,68 | 0,38% | 185.944,00 |
| 02.07.2025 | 10,35 | 10,69 | 10,30 | 10,64 | 2,90% | 459.689,00 |
| 01.07.2025 | 10,13 | 10,52 | 10,13 | 10,34 | 1,67% | 326.891,00 |
| 30.06.2025 | 10,26 | 10,26 | 10,03 | 10,17 | -0,88% | 325.078,00 |
| 27.06.2025 | 10,35 | 10,43 | 10,15 | 10,26 | -0,39% | 1.128.655,00 |
| 26.06.2025 | 10,13 | 10,32 | 10,12 | 10,30 | 1,68% | 285.527,00 |
| 25.06.2025 | 10,22 | 10,30 | 10,08 | 10,13 | -2,41% | 423.113,00 |
| 24.06.2025 | 10,47 | 10,54 | 10,35 | 10,38 | -0,76% | 267.640,00 |
| 23.06.2025 | 10,16 | 10,55 | 10,09 | 10,46 | 2,75% | 405.780,00 |
| 20.06.2025 | 10,15 | 10,25 | 10,05 | 10,18 | 0,89% | 335.172,00 |
| 18.06.2025 | 9,96 | 10,23 | 9,94 | 10,09 | 1,31% | 373.473,00 |
| 17.06.2025 | 10,06 | 10,13 | 9,93 | 9,96 | -1,87% | 275.208,00 |
| 16.06.2025 | 10,14 | 10,23 | 10,10 | 10,15 | 0,30% | 231.093,00 |
| 13.06.2025 | 10,13 | 10,17 | 10,03 | 10,12 | -0,98% | 208.832,00 |
| 12.06.2025 | 10,13 | 10,28 | 10,01 | 10,22 | 0,89% | 244.192,00 |
| 11.06.2025 | 10,28 | 10,34 | 10,12 | 10,13 | -1,46% | 261.178,00 |
| 10.06.2025 | 10,13 | 10,34 | 10,08 | 10,28 | 2,70% | 330.945,00 |
| 09.06.2025 | 9,87 | 10,07 | 9,81 | 10,01 | 2,25% | 251.483,00 |
| 06.06.2025 | 9,74 | 9,87 | 9,72 | 9,79 | 1,45% | 203.092,00 |
| 05.06.2025 | 9,80 | 9,80 | 9,62 | 9,65 | -1,53% | 274.755,00 |
| 04.06.2025 | 9,84 | 9,92 | 9,77 | 9,80 | -0,51% | 279.956,00 |
| 03.06.2025 | 9,83 | 9,94 | 9,70 | 9,85 | -0,20% | 248.083,00 |
| 02.06.2025 | 9,88 | 9,91 | 9,76 | 9,87 | -0,15% | 202.664,00 |
| 30.05.2025 | 9,83 | 9,94 | 9,81 | 9,89 | 0,25% | 188.102,00 |
| 29.05.2025 | 9,75 | 9,90 | 9,74 | 9,86 | 1,23% | 212.594,00 |
| 28.05.2025 | 9,92 | 9,95 | 9,68 | 9,74 | -1,81% | 302.029,00 |
| 27.05.2025 | 9,60 | 9,95 | 9,58 | 9,92 | 3,44% | 364.755,00 |
| 23.05.2025 | 9,42 | 9,65 | 9,38 | 9,59 | 0,95% | 300.918,00 |
| 22.05.2025 | 9,46 | 9,55 | 9,40 | 9,50 | 0,42% | 341.851,00 |
| 21.05.2025 | 9,58 | 9,59 | 9,40 | 9,46 | -2,27% | 392.065,00 |
| 20.05.2025 | 9,69 | 9,78 | 9,65 | 9,68 | -0,62% | 253.995,00 |
| 19.05.2025 | 9,70 | 9,86 | 9,62 | 9,74 | -0,61% | 273.759,00 |
| 16.05.2025 | 9,74 | 9,84 | 9,64 | 9,80 | 0,31% | 274.237,00 |
| 15.05.2025 | 9,52 | 9,79 | 9,51 | 9,77 | 2,52% | 240.602,00 |
| 14.05.2025 | 9,84 | 9,86 | 9,51 | 9,53 | -3,83% | 363.123,00 |
| 13.05.2025 | 9,85 | 10,21 | 9,66 | 9,91 | 2,69% | 449.801,00 |
| 12.05.2025 | 9,75 | 9,85 | 9,62 | 9,65 | 0,31% | 358.384,00 |
| 09.05.2025 | 9,32 | 9,66 | 9,32 | 9,62 | 2,78% | 361.332,00 |
| 08.05.2025 | 9,36 | 9,42 | 9,17 | 9,36 | 0,97% | 390.630,00 |
| 07.05.2025 | 9,43 | 9,58 | 9,24 | 9,27 | -1,17% | 427.650,00 |
| 06.05.2025 | 9,62 | 9,69 | 9,37 | 9,38 | -2,70% | 364.257,00 |
| 05.05.2025 | 9,79 | 9,83 | 9,64 | 9,64 | -2,38% | 294.682,00 |
| 02.05.2025 | 9,92 | 10,00 | 9,86 | 9,88 | 0,25% | 193.672,00 |
| 01.05.2025 | 9,92 | 9,96 | 9,80 | 9,85 | -0,81% | 256.939,00 |
| 30.04.2025 | 9,92 | 10,00 | 9,75 | 9,93 | -0,30% | 267.718,00 |
| 29.04.2025 | 9,93 | 10,05 | 9,85 | 9,96 | 0,10% | 251.553,00 |
| 28.04.2025 | 9,85 | 9,97 | 9,79 | 9,95 | 1,43% | 269.133,00 |
| 25.04.2025 | 9,67 | 9,82 | 9,56 | 9,81 | 1,03% | 185.716,00 |
| 24.04.2025 | 9,82 | 9,82 | 9,64 | 9,71 | -0,87% | 279.770,00 |
| 23.04.2025 | 9,96 | 9,98 | 9,72 | 9,80 | -0,86% | 282.485,00 |
| 22.04.2025 | 9,80 | 9,97 | 9,73 | 9,88 | 1,39% | 290.698,00 |
| 21.04.2025 | 9,65 | 9,92 | 9,45 | 9,75 | 1,72% | 503.974,00 |
| 17.04.2025 | 9,50 | 9,82 | 9,47 | 9,58 | 1,05% | 400.917,00 |
| 16.04.2025 | 9,55 | 9,67 | 9,42 | 9,48 | -0,84% | 254.548,00 |
| 15.04.2025 | 9,42 | 9,71 | 9,38 | 9,56 | 1,49% | 368.724,00 |
| 14.04.2025 | 9,28 | 9,52 | 9,25 | 9,42 | 2,61% | 310.134,00 |
| 11.04.2025 | 9,15 | 9,23 | 8,91 | 9,18 | 0,33% | 497.664,00 |
| 10.04.2025 | 9,27 | 9,42 | 9,01 | 9,15 | -2,14% | 470.317,00 |
| 09.04.2025 | 8,80 | 9,51 | 8,66 | 9,35 | 4,35% | 746.761,00 |
| 08.04.2025 | 9,85 | 9,85 | 8,84 | 8,96 | -5,39% | 856.972,00 |
| 07.04.2025 | 9,90 | 9,94 | 9,26 | 9,47 | -5,58% | 834.011,00 |
| 04.04.2025 | 10,29 | 10,29 | 9,96 | 10,03 | -4,57% | 585.822,00 |
| 03.04.2025 | 10,25 | 10,67 | 10,13 | 10,51 | 1,84% | 523.834,00 |
| 02.04.2025 | 10,36 | 10,47 | 10,27 | 10,32 | -0,58% | 326.103,00 |
| 01.04.2025 | 10,50 | 10,54 | 10,32 | 10,38 | -1,42% | 346.899,00 |
| 31.03.2025 | 10,63 | 10,72 | 10,46 | 10,53 | -1,03% | 365.472,00 |
| 28.03.2025 | 10,47 | 10,72 | 10,42 | 10,64 | 2,11% | 404.458,00 |
| 27.03.2025 | 10,46 | 10,58 | 10,37 | 10,42 | -0,29% | 271.384,00 |
| 26.03.2025 | 10,43 | 10,55 | 10,42 | 10,45 | 0,38% | 212.934,00 |
| 25.03.2025 | 10,52 | 10,54 | 10,36 | 10,41 | -0,95% | 250.329,00 |
| 24.03.2025 | 10,55 | 10,62 | 10,47 | 10,51 | 0,57% | 319.507,00 |
| 21.03.2025 | 10,57 | 10,64 | 10,41 | 10,45 | -2,06% | 486.854,00 |
| 20.03.2025 | 10,65 | 10,79 | 10,61 | 10,67 | -0,28% | 218.352,00 |
| 19.03.2025 | 10,78 | 10,89 | 10,56 | 10,70 | -1,02% | 322.814,00 |
| 18.03.2025 | 10,86 | 10,93 | 10,80 | 10,81 | -0,55% | 262.073,00 |
| 17.03.2025 | 10,76 | 10,98 | 10,76 | 10,87 | 0,46% | 311.117,00 |
| 14.03.2025 | 10,59 | 10,86 | 10,45 | 10,82 | 2,37% | 501.025,00 |
| 13.03.2025 | 11,01 | 11,12 | 10,56 | 10,57 | -4,13% | 499.879,00 |
| 12.03.2025 | 11,15 | 11,25 | 11,02 | 11,03 | -1,21% | 324.679,00 |
| 11.03.2025 | 11,50 | 11,53 | 11,16 | 11,16 | -2,87% | 344.399,00 |
| 10.03.2025 | 11,56 | 11,77 | 11,48 | 11,49 | -0,61% | 312.727,00 |
| 07.03.2025 | 11,73 | 11,81 | 11,56 | 11,56 | -1,20% | 292.702,00 |
| 06.03.2025 | 11,79 | 11,85 | 11,56 | 11,70 | -1,18% | 301.055,00 |
| 05.03.2025 | 11,70 | 11,85 | 11,63 | 11,84 | 1,15% | 396.904,00 |
| 04.03.2025 | 11,34 | 11,81 | 11,33 | 11,71 | 3,17% | 750.067,00 |
| 03.03.2025 | 11,46 | 11,63 | 11,31 | 11,35 | -1,00% | 490.662,00 |
| 28.02.2025 | 11,60 | 11,65 | 11,39 | 11,46 | -1,21% | 1.264.237,00 |
| 27.02.2025 | 11,36 | 11,63 | 11,34 | 11,60 | 2,38% | 368.503,00 |
| 26.02.2025 | 11,50 | 11,50 | 11,20 | 11,33 | -0,70% | 336.084,00 |
| 25.02.2025 | 11,20 | 11,49 | 11,20 | 11,41 | 2,42% | 404.391,00 |
| 24.02.2025 | 11,12 | 11,19 | 10,94 | 11,14 | 0,32% | 335.510,00 |
| 21.02.2025 | 11,76 | 11,77 | 11,04 | 11,11 | -4,84% | 617.137,00 |
| 20.02.2025 | 11,50 | 11,93 | 11,48 | 11,67 | 1,30% | 388.781,00 |
| 19.02.2025 | 11,64 | 11,64 | 11,40 | 11,52 | -1,45% | 233.925,00 |
| 18.02.2025 | 11,60 | 11,72 | 11,51 | 11,69 | -1,20% | 370.611,00 |
| 17.02.2025 | 11,93 | 11,93 | 11,83 | 11,83 | 1,83% | - |
| 14.02.2025 | 11,71 | 11,78 | 11,56 | 11,62 | -0,43% | 348.600,00 |
| 13.02.2025 | 11,64 | 11,73 | 11,36 | 11,67 | 0,69% | 481.497,00 |
| 12.02.2025 | 11,05 | 11,62 | 10,96 | 11,59 | 5,65% | 1.053.908,00 |
| 11.02.2025 | 10,67 | 10,99 | 10,61 | 10,97 | 2,52% | 1.032.707,00 |