11,051$
-5,31%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 10,78 | 10,81 | 10,65 | 10,70 | -0,47% | 224.645,00 |
| 07.02.2025 | 10,83 | 10,83 | 10,62 | 10,75 | -0,92% | 198.394,00 |
| 06.02.2025 | 10,97 | 11,01 | 10,81 | 10,85 | -0,55% | 154.803,00 |
| 05.02.2025 | 10,97 | 10,98 | 10,81 | 10,91 | -0,09% | 164.875,00 |
| 04.02.2025 | 10,71 | 10,97 | 10,62 | 10,92 | 1,68% | 226.244,00 |
| 03.02.2025 | 10,81 | 10,94 | 10,68 | 10,74 | -1,10% | 212.912,00 |
| 31.01.2025 | 10,83 | 10,92 | 10,75 | 10,86 | 0,09% | 257.661,00 |
| 30.01.2025 | 10,84 | 11,07 | 10,83 | 10,85 | 0,65% | 215.865,00 |
| 29.01.2025 | 10,85 | 10,93 | 10,63 | 10,78 | -0,28% | 283.626,00 |
| 28.01.2025 | 10,82 | 10,89 | 10,65 | 10,81 | -0,46% | 209.543,00 |
| 27.01.2025 | 10,57 | 10,86 | 10,57 | 10,86 | 3,23% | 426.433,00 |
| 24.01.2025 | 10,38 | 10,57 | 10,34 | 10,52 | 0,86% | 334.830,00 |
| 23.01.2025 | 10,45 | 10,48 | 10,31 | 10,43 | -0,19% | 344.686,00 |
| 22.01.2025 | 10,99 | 11,02 | 10,31 | 10,45 | -5,52% | 687.530,00 |
| 21.01.2025 | 10,81 | 11,09 | 10,78 | 11,06 | 2,69% | 422.273,00 |
| 17.01.2025 | 10,88 | 10,90 | 10,75 | 10,77 | -0,46% | 268.941,00 |
| 16.01.2025 | 10,64 | 10,84 | 10,57 | 10,82 | 1,69% | 212.034,00 |
| 15.01.2025 | 10,73 | 10,82 | 10,58 | 10,64 | 1,04% | 206.671,00 |
| 14.01.2025 | 10,46 | 10,53 | 10,34 | 10,53 | 0,96% | 249.520,00 |
| 13.01.2025 | 10,40 | 10,48 | 10,27 | 10,43 | 0,29% | 353.013,00 |
| 10.01.2025 | 10,50 | 10,50 | 10,31 | 10,40 | -1,98% | 299.387,00 |
| 08.01.2025 | 10,59 | 10,63 | 10,38 | 10,61 | -0,09% | 295.278,00 |
| 07.01.2025 | 10,90 | 11,00 | 10,58 | 10,62 | -2,48% | 268.645,00 |
| 06.01.2025 | 10,88 | 11,07 | 10,84 | 10,89 | 0,09% | 372.015,00 |
| 03.01.2025 | 10,79 | 10,95 | 10,73 | 10,88 | 1,12% | 251.757,00 |
| 02.01.2025 | 10,87 | 10,92 | 10,72 | 10,76 | -0,83% | 213.391,00 |
| 31.12.2024 | 10,69 | 10,86 | 10,65 | 10,85 | 1,50% | 337.170,00 |
| 30.12.2024 | 10,64 | 10,71 | 10,48 | 10,69 | 0,47% | 497.431,00 |
| 27.12.2024 | 10,53 | 10,71 | 10,52 | 10,64 | -0,28% | 321.582,00 |
| 26.12.2024 | 10,50 | 10,70 | 10,48 | 10,67 | 0,95% | 262.548,00 |
| 24.12.2024 | 10,42 | 10,59 | 10,37 | 10,57 | 0,86% | 148.163,00 |
| 23.12.2024 | 10,51 | 10,64 | 10,38 | 10,48 | -0,57% | 503.390,00 |
| 20.12.2024 | 10,45 | 10,79 | 10,45 | 10,54 | 0,29% | 549.541,00 |
| 19.12.2024 | 10,93 | 10,98 | 10,51 | 10,51 | -3,84% | 471.776,00 |
| 18.12.2024 | 11,29 | 11,34 | 10,81 | 10,93 | -2,84% | 672.147,00 |
| 17.12.2024 | 11,12 | 11,26 | 11,02 | 11,25 | 1,17% | 322.858,00 |
| 16.12.2024 | 11,13 | 11,21 | 11,03 | 11,12 | -0,80% | 417.889,00 |
| 13.12.2024 | 11,24 | 11,25 | 11,08 | 11,21 | -0,36% | 343.153,00 |
| 12.12.2024 | 11,39 | 11,49 | 11,25 | 11,25 | -1,49% | 308.491,00 |
| 11.12.2024 | 11,52 | 11,59 | 11,36 | 11,42 | -0,95% | 301.555,00 |
| 10.12.2024 | 11,38 | 11,59 | 11,24 | 11,53 | 1,14% | 314.589,00 |
| 09.12.2024 | 11,60 | 11,60 | 11,36 | 11,40 | -2,15% | 408.731,00 |
| 06.12.2024 | 11,85 | 11,85 | 11,59 | 11,65 | -1,27% | 299.612,00 |
| 05.12.2024 | 11,82 | 11,82 | 11,69 | 11,80 | -0,34% | 238.839,00 |
| 04.12.2024 | 11,99 | 12,02 | 11,76 | 11,84 | -1,58% | 287.040,00 |
| 03.12.2024 | 11,89 | 12,09 | 11,88 | 12,03 | 1,35% | 340.376,00 |
| 02.12.2024 | 12,08 | 12,08 | 11,83 | 11,87 | -1,17% | 431.512,00 |
| 29.11.2024 | 12,08 | 12,18 | 12,00 | 12,01 | -0,50% | 199.970,00 |
| 27.11.2024 | 11,95 | 12,24 | 11,95 | 12,07 | 1,17% | 265.162,00 |
| 26.11.2024 | 12,03 | 12,03 | 11,89 | 11,93 | -1,24% | 224.911,00 |
| 25.11.2024 | 12,10 | 12,24 | 12,05 | 12,08 | 0,25% | 332.516,00 |
| 22.11.2024 | 11,89 | 12,08 | 11,87 | 12,05 | 1,95% | 205.370,00 |
| 21.11.2024 | 11,90 | 11,94 | 11,78 | 11,82 | -0,25% | 235.136,00 |
| 20.11.2024 | 11,90 | 11,95 | 11,75 | 11,85 | -1,00% | 265.781,00 |
| 19.11.2024 | 11,84 | 12,03 | 11,65 | 11,97 | 1,01% | 286.184,00 |
| 18.11.2024 | 11,91 | 12,07 | 11,79 | 11,85 | -1,17% | 349.321,00 |
| 15.11.2024 | 12,06 | 12,09 | 11,92 | 11,99 | 0,17% | 288.898,00 |
| 14.11.2024 | 12,21 | 12,23 | 11,93 | 11,97 | -1,89% | 337.244,00 |
| 13.11.2024 | 12,44 | 12,44 | 12,17 | 12,20 | -1,21% | 293.882,00 |
| 12.11.2024 | 12,52 | 12,59 | 12,30 | 12,35 | -1,67% | 285.100,00 |
| 11.11.2024 | 12,94 | 13,00 | 12,47 | 12,56 | -2,71% | 361.446,00 |
| 08.11.2024 | 13,21 | 13,25 | 12,75 | 12,91 | -3,51% | 408.233,00 |
| 07.11.2024 | 13,32 | 13,73 | 13,19 | 13,38 | -1,98% | 328.078,00 |
| 06.11.2024 | 13,69 | 13,85 | 13,34 | 13,65 | 0,44% | 302.097,00 |
| 05.11.2024 | 13,25 | 13,59 | 13,22 | 13,59 | 2,49% | 201.578,00 |
| 04.11.2024 | 13,14 | 13,45 | 13,13 | 13,26 | 1,07% | 238.259,00 |
| 01.11.2024 | 13,11 | 13,20 | 13,00 | 13,12 | 0,69% | 149.345,00 |
| 31.10.2024 | 13,36 | 13,41 | 13,02 | 13,03 | -2,32% | 187.987,00 |
| 30.10.2024 | 13,27 | 13,42 | 13,27 | 13,34 | 0,45% | 136.450,00 |
| 29.10.2024 | 13,23 | 13,28 | 13,11 | 13,28 | -0,15% | 140.604,00 |
| 28.10.2024 | 13,36 | 13,38 | 13,24 | 13,30 | 0,76% | 140.940,00 |
| 25.10.2024 | 13,40 | 13,40 | 13,18 | 13,20 | -0,68% | 157.165,00 |
| 24.10.2024 | 13,34 | 13,39 | 13,26 | 13,29 | -0,67% | 169.509,00 |
| 23.10.2024 | 13,26 | 13,39 | 13,21 | 13,38 | 0,83% | 155.280,00 |
| 22.10.2024 | 13,30 | 13,33 | 13,26 | 13,27 | -0,52% | 132.695,00 |
| 21.10.2024 | 13,50 | 13,54 | 13,30 | 13,34 | -1,19% | 160.338,00 |
| 18.10.2024 | 13,54 | 13,55 | 13,44 | 13,50 | -0,30% | 140.082,00 |
| 17.10.2024 | 13,63 | 13,67 | 13,49 | 13,54 | -0,81% | 156.801,00 |
| 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 |