9,236$
0,39%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 9,22 | 9,25 | 9,18 | 9,20 | -1,18% | 351.720,00 |
| 28.11.2025 | 9,28 | 9,33 | 9,21 | 9,31 | 0,11% | 278.925,00 |
| 26.11.2025 | 9,20 | 9,35 | 9,18 | 9,30 | 1,20% | 395.995,00 |
| 25.11.2025 | 9,16 | 9,33 | 9,16 | 9,19 | 0,99% | 341.701,00 |
| 24.11.2025 | 9,18 | 9,22 | 9,08 | 9,10 | -0,76% | 289.190,00 |
| 21.11.2025 | 8,97 | 9,22 | 8,94 | 9,17 | 2,63% | 482.671,00 |
| 20.11.2025 | 9,19 | 9,19 | 8,92 | 8,94 | -0,94% | 396.625,00 |
| 19.11.2025 | 9,35 | 9,37 | 9,00 | 9,02 | -3,84% | 426.453,00 |
| 18.11.2025 | 9,39 | 9,46 | 9,29 | 9,38 | 0,00% | 297.826,00 |
| 17.11.2025 | 9,56 | 9,61 | 9,36 | 9,38 | -2,29% | 291.917,00 |
| 14.11.2025 | 9,70 | 9,75 | 9,53 | 9,60 | -1,20% | 384.799,00 |
| 13.11.2025 | 9,85 | 9,94 | 9,50 | 9,72 | -1,75% | 808.946,00 |
| 12.11.2025 | 10,00 | 10,07 | 9,86 | 9,89 | -0,95% | 461.692,00 |
| 11.11.2025 | 9,81 | 10,04 | 9,79 | 9,99 | 1,68% | 606.942,00 |
| 10.11.2025 | 9,43 | 9,84 | 9,40 | 9,82 | 4,58% | 660.977,00 |
| 07.11.2025 | 9,33 | 9,43 | 9,27 | 9,39 | 0,64% | 389.499,00 |
| 06.11.2025 | 9,23 | 9,50 | 9,13 | 9,33 | 1,03% | 560.422,00 |
| 05.11.2025 | 9,16 | 9,27 | 9,03 | 9,24 | 1,37% | 333.877,00 |
| 04.11.2025 | 9,13 | 9,13 | 9,01 | 9,11 | -0,55% | 437.359,00 |
| 03.11.2025 | 9,03 | 9,16 | 8,93 | 9,16 | 1,10% | 349.053,00 |
| 31.10.2025 | 9,01 | 9,11 | 8,82 | 9,06 | 1,00% | 371.914,00 |
| 30.10.2025 | 9,09 | 9,13 | 8,96 | 8,97 | -1,54% | 279.537,00 |
| 29.10.2025 | 9,24 | 9,27 | 9,08 | 9,11 | -1,19% | 470.015,00 |
| 28.10.2025 | 9,19 | 9,32 | 9,11 | 9,22 | 0,33% | 324.980,00 |
| 27.10.2025 | 9,13 | 9,25 | 9,05 | 9,19 | 0,33% | 351.528,00 |
| 24.10.2025 | 9,04 | 9,20 | 9,00 | 9,16 | 1,66% | 305.330,00 |
| 23.10.2025 | 9,03 | 9,06 | 8,96 | 9,01 | -0,33% | 278.268,00 |
| 22.10.2025 | 8,90 | 9,07 | 8,84 | 9,04 | 1,35% | 413.234,00 |
| 21.10.2025 | 9,03 | 9,08 | 8,90 | 8,92 | -1,76% | 311.060,00 |
| 20.10.2025 | 9,09 | 9,17 | 9,01 | 9,08 | 0,17% | 311.283,00 |
| 17.10.2025 | 9,12 | 9,16 | 9,00 | 9,06 | -1,15% | - |
| 16.10.2025 | 9,28 | 9,35 | 9,12 | 9,17 | -1,29% | 251.317,00 |
| 15.10.2025 | 9,22 | 9,40 | 9,22 | 9,29 | 0,32% | 336.359,00 |
| 14.10.2025 | 9,22 | 9,30 | 9,06 | 9,26 | -0,11% | 354.151,00 |
| 13.10.2025 | 9,15 | 9,28 | 9,02 | 9,27 | 2,89% | 563.532,00 |
| 10.10.2025 | 9,12 | 9,16 | 8,92 | 9,01 | -1,21% | 568.913,00 |
| 09.10.2025 | 9,13 | 9,19 | 9,04 | 9,12 | -0,33% | 257.683,00 |
| 08.10.2025 | 9,12 | 9,19 | 9,08 | 9,15 | 0,33% | 233.025,00 |
| 07.10.2025 | 9,13 | 9,23 | 9,06 | 9,12 | -0,22% | 311.660,00 |
| 06.10.2025 | 9,23 | 9,23 | 9,10 | 9,14 | -0,98% | 363.511,00 |
| 03.10.2025 | 9,25 | 9,35 | 9,19 | 9,23 | -0,22% | 323.738,00 |
| 02.10.2025 | 9,33 | 9,35 | 9,03 | 9,25 | -0,86% | 739.415,00 |
| 01.10.2025 | 9,15 | 9,34 | 9,11 | 9,33 | 1,86% | 494.893,00 |
| 30.09.2025 | 9,10 | 9,21 | 9,08 | 9,16 | 0,11% | 274.906,00 |
| 29.09.2025 | 9,14 | 9,19 | 9,06 | 9,15 | 0,33% | 295.748,00 |
| 26.09.2025 | 9,14 | 9,26 | 9,09 | 9,12 | -0,22% | 292.980,00 |
| 25.09.2025 | 9,28 | 9,34 | 9,12 | 9,14 | -2,14% | 337.625,00 |
| 24.09.2025 | 9,27 | 9,42 | 9,19 | 9,34 | 0,21% | 424.238,00 |
| 23.09.2025 | 9,18 | 9,41 | 9,18 | 9,32 | 1,41% | 286.163,00 |
| 22.09.2025 | 9,16 | 9,29 | 9,03 | 9,19 | -0,76% | 452.298,00 |
| 19.09.2025 | 9,37 | 9,39 | 9,22 | 9,26 | -1,17% | 669.937,00 |
| 18.09.2025 | 9,03 | 9,44 | 9,02 | 9,37 | 4,11% | 667.132,00 |
| 17.09.2025 | 9,00 | 9,19 | 8,92 | 9,00 | 0,67% | 583.030,00 |
| 16.09.2025 | 8,90 | 8,98 | 8,81 | 8,94 | 0,79% | 439.427,00 |
| 15.09.2025 | 8,87 | 8,89 | 8,78 | 8,87 | 0,11% | 348.127,00 |
| 12.09.2025 | 8,90 | 8,97 | 8,81 | 8,86 | -0,56% | 385.334,00 |
| 11.09.2025 | 8,85 | 8,93 | 8,77 | 8,91 | 0,45% | 804.944,00 |
| 10.09.2025 | 8,90 | 8,93 | 8,79 | 8,87 | -0,34% | 292.248,00 |
| 09.09.2025 | 9,01 | 9,01 | 8,85 | 8,90 | -1,22% | 367.855,00 |
| 08.09.2025 | 9,01 | 9,07 | 8,89 | 9,01 | 0,33% | 323.902,00 |
| 05.09.2025 | 9,10 | 9,19 | 8,96 | 8,98 | -0,55% | 411.384,00 |
| 04.09.2025 | 8,98 | 9,03 | 8,88 | 9,03 | 0,44% | 276.813,00 |
| 03.09.2025 | 8,90 | 9,02 | 8,89 | 8,99 | 0,56% | 344.293,00 |
| 02.09.2025 | 9,15 | 9,16 | 8,91 | 8,94 | -2,83% | 478.385,00 |
| 29.08.2025 | 9,20 | 9,27 | 9,17 | 9,20 | 0,00% | 352.366,00 |
| 28.08.2025 | 9,15 | 9,20 | 9,05 | 9,20 | 0,66% | 230.326,00 |
| 27.08.2025 | 9,07 | 9,17 | 9,04 | 9,14 | 0,55% | 290.526,00 |
| 26.08.2025 | 9,09 | 9,14 | 9,02 | 9,09 | 0,33% | 187.119,00 |
| 25.08.2025 | 9,04 | 9,11 | 8,99 | 9,06 | -0,88% | 329.052,00 |
| 22.08.2025 | 8,97 | 9,24 | 8,95 | 9,14 | 2,58% | 369.821,00 |
| 21.08.2025 | 8,88 | 8,98 | 8,82 | 8,91 | -0,11% | 257.516,00 |
| 20.08.2025 | 8,92 | 9,08 | 8,89 | 8,92 | -0,56% | 322.722,00 |
| 19.08.2025 | 8,91 | 9,07 | 8,90 | 8,97 | 1,47% | 334.494,00 |
| 18.08.2025 | 8,90 | 8,96 | 8,81 | 8,84 | -0,45% | 400.403,00 |
| 15.08.2025 | 8,89 | 8,96 | 8,69 | 8,88 | 0,45% | 363.198,00 |
| 14.08.2025 | 8,96 | 8,99 | 8,80 | 8,84 | -1,56% | 333.848,00 |
| 13.08.2025 | 8,88 | 9,02 | 8,83 | 8,98 | 1,24% | 366.925,00 |
| 12.08.2025 | 8,69 | 8,97 | 8,57 | 8,87 | 2,54% | 512.736,00 |
| 11.08.2025 | 8,70 | 8,88 | 8,62 | 8,65 | -0,46% | 620.968,00 |
| 08.08.2025 | 8,95 | 9,03 | 8,47 | 8,69 | -4,92% | 1.575.142,00 |
| 07.08.2025 | 9,17 | 9,27 | 9,05 | 9,14 | 0,33% | 475.592,00 |
| 06.08.2025 | 9,25 | 9,29 | 9,11 | 9,11 | -1,30% | 270.485,00 |
| 05.08.2025 | 9,15 | 9,29 | 9,08 | 9,23 | 1,10% | 442.644,00 |
| 04.08.2025 | 9,14 | 9,25 | 9,13 | 9,13 | 0,22% | 429.145,00 |
| 01.08.2025 | 9,25 | 9,31 | 8,97 | 9,11 | -0,98% | 647.006,00 |
| 31.07.2025 | 9,33 | 9,41 | 9,17 | 9,20 | -2,02% | 606.124,00 |
| 30.07.2025 | 9,59 | 9,69 | 9,32 | 9,39 | -2,09% | 731.902,00 |
| 29.07.2025 | 9,51 | 9,64 | 9,42 | 9,59 | 0,95% | 638.676,00 |
| 28.07.2025 | 9,76 | 9,95 | 9,41 | 9,50 | -2,36% | 1.192.118,00 |
| 25.07.2025 | 10,78 | 10,80 | 9,53 | 9,73 | -9,66% | 1.632.293,00 |
| 24.07.2025 | 10,75 | 10,81 | 10,71 | 10,77 | -0,28% | 275.319,00 |
| 23.07.2025 | 10,62 | 10,80 | 10,56 | 10,80 | 2,27% | 287.732,00 |
| 22.07.2025 | 10,31 | 10,58 | 10,27 | 10,56 | 2,42% | 299.340,00 |
| 21.07.2025 | 10,33 | 10,51 | 10,30 | 10,31 | 0,00% | 257.433,00 |
| 18.07.2025 | 10,33 | 10,35 | 10,22 | 10,31 | 0,49% | 249.782,00 |
| 17.07.2025 | 10,28 | 10,43 | 10,25 | 10,26 | -0,39% | 292.286,00 |
| 16.07.2025 | 10,26 | 10,33 | 10,12 | 10,30 | 0,78% | 284.949,00 |
| 15.07.2025 | 10,58 | 10,63 | 10,21 | 10,22 | -3,40% | 261.660,00 |
| 14.07.2025 | 10,62 | 10,78 | 10,51 | 10,58 | -0,75% | 295.826,00 |
| 11.07.2025 | 10,57 | 10,70 | 10,45 | 10,66 | 0,85% | 281.490,00 |