13,514$
-0,99%
Echtzeit-Aktienkurs Gladstone Land Corp
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 13,63 | 13,67 | 13,49 | 13,54 | -0,81% | 156.636,00 |
| 16.10.2024 | 13,56 | 13,68 | 13,56 | 13,65 | 0,74% | 288.350,00 |
| 15.10.2024 | 13,53 | 13,63 | 13,50 | 13,55 | 0,44% | 232.313,00 |
| 14.10.2024 | 13,50 | 13,55 | 13,44 | 13,49 | -0,15% | 110.259,00 |
| 11.10.2024 | 13,46 | 13,57 | 13,45 | 13,51 | 0,37% | 130.211,00 |
| 10.10.2024 | 13,51 | 13,57 | 13,37 | 13,46 | -0,81% | 174.694,00 |
| 09.10.2024 | 13,60 | 13,65 | 13,53 | 13,57 | -0,29% | 98.903,00 |
| 08.10.2024 | 13,68 | 13,75 | 13,52 | 13,61 | -0,51% | 143.122,00 |
| 07.10.2024 | 13,84 | 13,84 | 13,67 | 13,68 | -0,87% | 154.485,00 |
| 04.10.2024 | 13,85 | 13,88 | 13,76 | 13,80 | -0,29% | 183.483,00 |
| 03.10.2024 | 13,83 | 13,88 | 13,76 | 13,84 | -0,07% | 100.299,00 |
| 02.10.2024 | 13,79 | 13,88 | 13,70 | 13,85 | 0,36% | 120.170,00 |
| 01.10.2024 | 13,85 | 13,89 | 13,70 | 13,80 | -0,72% | 143.698,00 |
| 30.09.2024 | 13,89 | 13,97 | 13,79 | 13,90 | 0,43% | 162.167,00 |
| 27.09.2024 | 13,87 | 14,05 | 13,84 | 13,84 | -0,14% | 131.201,00 |
| 26.09.2024 | 13,97 | 14,05 | 13,82 | 13,86 | -0,36% | 181.888,00 |
| 25.09.2024 | 14,10 | 14,21 | 13,91 | 13,91 | -1,35% | 206.708,00 |
| 24.09.2024 | 13,98 | 14,12 | 13,90 | 14,10 | 0,64% | 178.264,00 |
| 23.09.2024 | 13,99 | 14,12 | 13,87 | 14,01 | 0,72% | 205.285,00 |
| 20.09.2024 | 14,35 | 14,35 | 13,84 | 13,91 | -3,13% | 550.733,00 |
| 19.09.2024 | 14,65 | 14,65 | 14,22 | 14,36 | -0,42% | 159.879,00 |
| 18.09.2024 | 14,53 | 14,71 | 14,35 | 14,42 | -0,96% | 116.585,00 |
| 17.09.2024 | 14,68 | 14,79 | 14,52 | 14,56 | -0,21% | 127.127,00 |
| 16.09.2024 | 14,82 | 14,87 | 14,48 | 14,59 | -1,55% | 121.493,00 |
| 13.09.2024 | 14,50 | 14,88 | 14,50 | 14,82 | 2,49% | 177.341,00 |
| 12.09.2024 | 13,80 | 14,47 | 13,80 | 14,46 | 4,33% | 191.185,00 |
| 11.09.2024 | 13,89 | 13,90 | 13,66 | 13,86 | -0,43% | 90.593,00 |
| 10.09.2024 | 13,62 | 13,94 | 13,62 | 13,92 | 2,20% | 161.185,00 |
| 09.09.2024 | 13,31 | 13,63 | 13,31 | 13,62 | 1,34% | 158.328,00 |
| 06.09.2024 | 13,46 | 13,53 | 13,31 | 13,44 | -0,30% | 115.904,00 |
| 05.09.2024 | 13,54 | 13,68 | 13,44 | 13,48 | 0,07% | 87.993,00 |
| 04.09.2024 | 13,50 | 13,69 | 13,41 | 13,47 | -0,30% | 145.594,00 |
| 03.09.2024 | 13,42 | 13,61 | 13,41 | 13,51 | -0,44% | 167.056,00 |
| 30.08.2024 | 13,54 | 13,61 | 13,41 | 13,57 | 0,52% | 115.798,00 |
| 29.08.2024 | 13,49 | 13,59 | 13,40 | 13,50 | 0,82% | 109.635,00 |
| 28.08.2024 | 13,55 | 13,64 | 13,36 | 13,39 | -1,69% | 134.708,00 |
| 27.08.2024 | 13,80 | 13,80 | 13,61 | 13,62 | -1,02% | 113.519,00 |
| 26.08.2024 | 13,68 | 13,86 | 13,68 | 13,76 | 0,95% | 114.954,00 |
| 23.08.2024 | 13,50 | 13,77 | 13,35 | 13,63 | 1,79% | 183.331,00 |
| 22.08.2024 | 13,54 | 13,54 | 13,33 | 13,39 | -1,33% | 151.996,00 |
| 21.08.2024 | 13,67 | 13,72 | 13,42 | 13,57 | -1,02% | 172.537,00 |
| 20.08.2024 | 13,68 | 13,73 | 13,47 | 13,71 | 0,22% | 223.243,00 |
| 19.08.2024 | 13,62 | 13,81 | 13,62 | 13,68 | 0,44% | 118.679,00 |
| 16.08.2024 | 13,62 | 13,70 | 13,55 | 13,62 | -0,51% | 147.383,00 |
| 15.08.2024 | 13,76 | 13,84 | 13,62 | 13,69 | 0,66% | 142.719,00 |
| 14.08.2024 | 13,66 | 13,75 | 13,57 | 13,60 | -0,58% | 124.282,00 |
| 13.08.2024 | 13,67 | 13,75 | 13,43 | 13,68 | 0,51% | 209.756,00 |
| 12.08.2024 | 13,50 | 13,66 | 13,36 | 13,61 | -1,31% | 201.406,00 |
| 09.08.2024 | 13,91 | 13,91 | 13,59 | 13,79 | -1,22% | 172.551,00 |
| 08.08.2024 | 13,91 | 14,08 | 13,87 | 13,96 | 0,94% | 122.056,00 |
| 07.08.2024 | 14,11 | 14,20 | 13,78 | 13,83 | -0,86% | 166.112,00 |
| 06.08.2024 | 13,75 | 14,14 | 13,72 | 13,95 | 1,45% | 170.805,00 |
| 05.08.2024 | 13,58 | 14,05 | 13,58 | 13,75 | -4,71% | 269.058,00 |
| 02.08.2024 | 14,26 | 14,46 | 14,20 | 14,43 | -0,69% | 151.915,00 |
| 01.08.2024 | 14,91 | 14,97 | 14,42 | 14,53 | -2,35% | 258.859,00 |
| 31.07.2024 | 15,04 | 15,11 | 14,82 | 14,88 | -0,53% | 228.062,00 |
| 30.07.2024 | 14,85 | 14,97 | 14,81 | 14,96 | 0,81% | 131.304,00 |
| 29.07.2024 | 15,03 | 15,07 | 14,80 | 14,84 | -0,93% | 131.624,00 |
| 26.07.2024 | 15,00 | 15,03 | 14,74 | 14,98 | 0,88% | 134.392,00 |
| 25.07.2024 | 14,89 | 15,00 | 14,72 | 14,85 | 0,34% | 163.213,00 |
| 24.07.2024 | 15,06 | 15,19 | 14,76 | 14,80 | -2,25% | 150.818,00 |
| 23.07.2024 | 14,99 | 15,21 | 14,85 | 15,14 | 0,93% | 139.796,00 |
| 22.07.2024 | 14,73 | 15,00 | 14,64 | 15,00 | 1,42% | 191.348,00 |
| 19.07.2024 | 14,98 | 15,02 | 14,78 | 14,79 | -1,20% | 126.769,00 |
| 18.07.2024 | 15,09 | 15,36 | 14,91 | 14,97 | -1,58% | 164.914,00 |
| 17.07.2024 | 15,02 | 15,28 | 15,02 | 15,21 | 0,93% | 198.601,00 |
| 16.07.2024 | 15,00 | 15,13 | 14,87 | 15,07 | 0,33% | 194.351,00 |
| 15.07.2024 | 14,61 | 15,04 | 14,61 | 15,02 | 3,16% | 282.850,00 |
| 12.07.2024 | 14,72 | 14,86 | 14,56 | 14,56 | -0,61% | 150.002,00 |
| 11.07.2024 | 14,17 | 14,69 | 14,10 | 14,65 | 5,17% | 296.928,00 |
| 10.07.2024 | 13,80 | 13,93 | 13,72 | 13,93 | 1,98% | 178.015,00 |
| 09.07.2024 | 13,66 | 13,69 | 13,55 | 13,66 | -0,29% | 113.773,00 |
| 08.07.2024 | 13,64 | 13,78 | 13,62 | 13,70 | 1,11% | 151.011,00 |
| 05.07.2024 | 13,46 | 13,59 | 13,43 | 13,55 | 0,37% | 131.287,00 |
| 03.07.2024 | 13,50 | 13,54 | 13,45 | 13,50 | 0,00% | 59.076,00 |
| 02.07.2024 | 13,53 | 13,55 | 13,44 | 13,50 | 0,00% | 124.164,00 |
| 01.07.2024 | 13,65 | 13,67 | 13,41 | 13,50 | -1,39% | 244.327,00 |
| 28.06.2024 | 13,60 | 13,72 | 13,47 | 13,69 | 1,26% | 414.341,00 |
| 27.06.2024 | 13,29 | 13,54 | 13,20 | 13,52 | 2,11% | 192.044,00 |
| 26.06.2024 | 13,05 | 13,25 | 13,04 | 13,24 | 1,07% | 148.258,00 |
| 25.06.2024 | 13,20 | 13,21 | 13,07 | 13,10 | -0,91% | 108.874,00 |
| 24.06.2024 | 13,20 | 13,33 | 13,15 | 13,22 | 0,30% | 134.858,00 |
| 21.06.2024 | 13,20 | 13,33 | 13,15 | 13,18 | -0,23% | 222.603,00 |
| 20.06.2024 | 13,27 | 13,32 | 13,11 | 13,21 | -0,68% | 165.795,00 |
| 18.06.2024 | 13,49 | 13,54 | 13,28 | 13,30 | -1,77% | 127.293,00 |
| 17.06.2024 | 13,40 | 13,58 | 13,34 | 13,54 | 1,20% | 142.812,00 |
| 14.06.2024 | 13,46 | 13,58 | 13,31 | 13,38 | -1,25% | 167.434,00 |
| 13.06.2024 | 13,46 | 13,60 | 13,44 | 13,55 | 0,37% | 150.613,00 |
| 12.06.2024 | 13,69 | 13,74 | 13,48 | 13,50 | 0,37% | 213.474,00 |
| 11.06.2024 | 13,18 | 13,47 | 13,18 | 13,45 | 1,74% | 139.715,00 |
| 10.06.2024 | 13,20 | 13,25 | 13,04 | 13,22 | -0,30% | 127.407,00 |
| 07.06.2024 | 13,33 | 13,38 | 13,25 | 13,26 | -1,49% | 98.174,00 |
| 06.06.2024 | 13,28 | 13,49 | 13,24 | 13,46 | 0,60% | 89.906,00 |
| 05.06.2024 | 13,53 | 13,53 | 13,35 | 13,38 | -0,82% | 116.846,00 |
| 04.06.2024 | 13,39 | 13,52 | 13,31 | 13,49 | 0,22% | 110.359,00 |
| 03.06.2024 | 13,56 | 13,63 | 13,42 | 13,46 | -0,30% | 105.456,00 |
| 31.05.2024 | 13,31 | 13,53 | 13,31 | 13,50 | 1,66% | 145.404,00 |
| 30.05.2024 | 13,10 | 13,30 | 13,10 | 13,28 | 1,68% | 133.716,00 |
| 29.05.2024 | 13,23 | 13,23 | 13,05 | 13,06 | -2,17% | 221.838,00 |
| 28.05.2024 | 13,37 | 13,50 | 13,26 | 13,35 | 0,23% | 184.856,00 |