9,547$
-1,83%
Echtzeit-Aktienkurs Gladstone Land Corp
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 9,67 | 9,69 | 9,47 | 9,53 | -2,01% | 500.548,00 |
| 22.09.2026 | 9,67 | 9,76 | 9,56 | 9,73 | 1,20% | 504.736,00 |
| 21.09.2026 | 9,42 | 9,68 | 9,42 | 9,61 | 1,91% | 444.320,00 |
| 18.09.2026 | 9,56 | 9,58 | 9,40 | 9,43 | -1,10% | 744.545,00 |
| 17.09.2026 | 9,52 | 9,58 | 9,40 | 9,54 | 1,65% | 434.553,00 |
| 16.09.2026 | 9,50 | 9,53 | 9,26 | 9,38 | -0,64% | 557.983,00 |
| 15.09.2026 | 9,46 | 9,46 | 9,26 | 9,44 | 0,32% | 529.875,00 |
| 14.09.2026 | 9,55 | 9,61 | 9,38 | 9,41 | -1,47% | 606.017,00 |
| 11.09.2026 | 9,56 | 9,70 | 9,45 | 9,55 | 0,74% | 481.544,00 |
| 10.09.2026 | 9,43 | 9,58 | 9,39 | 9,48 | 0,26% | 556.869,00 |
| 09.09.2026 | 9,61 | 9,63 | 9,43 | 9,46 | -1,92% | 777.362,00 |
| 08.09.2026 | 9,86 | 9,98 | 9,61 | 9,64 | -1,93% | 1.467.470,00 |
| 04.09.2026 | 9,72 | 9,99 | 9,68 | 9,83 | 0,72% | 985.272,00 |
| 03.09.2026 | 9,76 | 9,80 | 9,67 | 9,76 | 0,62% | 1.227.720,00 |
| 02.09.2026 | 9,60 | 9,73 | 9,51 | 9,70 | 1,25% | 1.240.674,00 |
| 01.09.2026 | 9,16 | 9,61 | 9,16 | 9,58 | 4,47% | 1.120.983,00 |
| 31.08.2026 | 8,99 | 9,23 | 8,91 | 9,17 | 2,23% | 1.017.810,00 |
| 28.08.2026 | 8,85 | 9,08 | 8,85 | 8,97 | 1,13% | 801.421,00 |
| 27.08.2026 | 8,85 | 8,97 | 8,82 | 8,87 | 0,00% | 738.947,00 |
| 26.08.2026 | 8,78 | 8,89 | 8,75 | 8,87 | 0,85% | 715.867,00 |
| 25.08.2026 | 8,85 | 8,87 | 8,61 | 8,80 | -0,40% | 674.221,00 |
| 24.08.2026 | 8,66 | 8,93 | 8,66 | 8,83 | 2,08% | 1.009.687,00 |
| 21.08.2026 | 8,74 | 8,77 | 8,61 | 8,65 | -0,57% | 623.017,00 |
| 20.08.2026 | 8,57 | 8,71 | 8,52 | 8,70 | 1,16% | 694.312,00 |
| 19.08.2026 | 8,27 | 8,63 | 8,27 | 8,60 | 4,24% | 686.248,00 |
| 18.08.2026 | 8,22 | 8,30 | 8,15 | 8,25 | 0,12% | 563.366,00 |
| 17.08.2026 | 8,28 | 8,32 | 8,22 | 8,24 | -0,84% | 728.189,00 |
| 14.08.2026 | 8,31 | 8,40 | 8,22 | 8,31 | 0,24% | 635.760,00 |
| 13.08.2026 | 8,27 | 8,48 | 8,25 | 8,29 | 1,22% | 839.351,00 |
| 12.08.2026 | 8,11 | 8,30 | 7,98 | 8,19 | -0,24% | 965.433,00 |
| 11.08.2026 | 8,16 | 8,26 | 8,14 | 8,21 | 0,92% | 541.373,00 |
| 10.08.2026 | 8,29 | 8,30 | 8,06 | 8,14 | -2,46% | 739.265,00 |
| 07.08.2026 | 8,38 | 8,47 | 8,31 | 8,34 | 0,06% | 512.842,00 |
| 06.08.2026 | 8,27 | 8,39 | 8,27 | 8,34 | 1,65% | 537.308,00 |
| 05.08.2026 | 8,17 | 8,21 | 8,04 | 8,20 | 0,49% | 750.661,00 |
| 04.08.2026 | 8,07 | 8,19 | 7,92 | 8,16 | 1,18% | 924.566,00 |
| 03.08.2026 | 8,12 | 8,20 | 8,06 | 8,07 | -0,55% | 750.751,00 |
| 31.07.2026 | 8,29 | 8,35 | 8,09 | 8,11 | -1,93% | 973.765,00 |
| 30.07.2026 | 8,42 | 8,43 | 8,26 | 8,27 | -2,13% | 902.701,00 |
| 29.07.2026 | 8,47 | 8,54 | 8,44 | 8,45 | -0,35% | 393.986,00 |
| 28.07.2026 | 8,56 | 8,66 | 8,47 | 8,48 | -0,24% | 433.016,00 |
| 27.07.2026 | 8,53 | 8,58 | 8,45 | 8,50 | -0,29% | 480.706,00 |
| 24.07.2026 | 8,57 | 8,65 | 8,52 | 8,53 | -0,53% | 388.748,00 |
| 23.07.2026 | 8,66 | 8,68 | 8,49 | 8,57 | -1,27% | 713.593,00 |
| 22.07.2026 | 8,88 | 8,90 | 8,66 | 8,68 | -1,70% | 582.799,00 |
| 21.07.2026 | 8,68 | 8,85 | 8,65 | 8,83 | 1,38% | 506.748,00 |
| 20.07.2026 | 8,78 | 8,79 | 8,67 | 8,71 | -0,51% | 507.662,00 |
| 17.07.2026 | 8,91 | 8,96 | 8,66 | 8,76 | -2,07% | 604.691,00 |
| 16.07.2026 | 8,81 | 9,01 | 8,78 | 8,94 | 3,11% | 804.837,00 |
| 15.07.2026 | 8,68 | 8,85 | 8,64 | 8,67 | 0,12% | 443.664,00 |
| 14.07.2026 | 8,61 | 8,71 | 8,57 | 8,66 | 0,70% | 506.233,00 |
| 13.07.2026 | 8,56 | 8,65 | 8,52 | 8,60 | 0,47% | 561.949,00 |
| 10.07.2026 | 8,56 | 8,65 | 8,52 | 8,56 | 0,00% | 434.992,00 |
| 09.07.2026 | 8,51 | 8,59 | 8,48 | 8,56 | 0,71% | 365.424,00 |
| 08.07.2026 | 8,52 | 8,56 | 8,42 | 8,50 | -0,82% | 761.683,00 |
| 07.07.2026 | 8,55 | 8,76 | 8,54 | 8,57 | 0,29% | 725.289,00 |
| 06.07.2026 | 8,67 | 8,67 | 8,52 | 8,55 | -1,21% | 544.214,00 |
| 02.07.2026 | 8,69 | 8,78 | 8,65 | 8,65 | 0,17% | 517.196,00 |
| 01.07.2026 | 8,55 | 8,73 | 8,53 | 8,64 | 1,35% | 729.311,00 |
| 30.06.2026 | 8,60 | 8,60 | 8,41 | 8,52 | -1,05% | 746.166,00 |
| 29.06.2026 | 8,65 | 8,68 | 8,55 | 8,61 | 0,00% | 844.028,00 |
| 26.06.2026 | 8,50 | 8,64 | 8,50 | 8,61 | 1,29% | 2.022.144,00 |
| 25.06.2026 | 8,60 | 8,66 | 8,43 | 8,50 | -1,16% | 631.201,00 |
| 24.06.2026 | 8,75 | 8,83 | 8,57 | 8,60 | -1,77% | 763.937,00 |
| 23.06.2026 | 8,60 | 8,78 | 8,55 | 8,76 | 2,04% | 590.409,00 |
| 22.06.2026 | 8,73 | 8,73 | 8,56 | 8,58 | -1,29% | 948.163,00 |
| 19.06.2026 | 8,70 | 8,70 | 8,69 | 8,69 | 0,38% | - |
| 18.06.2026 | 8,65 | 8,76 | 8,60 | 8,66 | 1,11% | 962.388,00 |
| 17.06.2026 | 8,80 | 8,81 | 8,55 | 8,57 | -2,45% | 755.393,00 |
| 16.06.2026 | 8,87 | 8,97 | 8,76 | 8,78 | -0,57% | 592.532,00 |
| 15.06.2026 | 9,00 | 9,13 | 8,77 | 8,83 | -1,45% | 1.101.151,00 |
| 12.06.2026 | 9,06 | 9,09 | 8,93 | 8,96 | -0,44% | 690.627,00 |
| 11.06.2026 | 9,16 | 9,20 | 8,97 | 9,00 | -1,15% | 682.018,00 |
| 10.06.2026 | 9,26 | 9,32 | 9,10 | 9,11 | -1,62% | 441.668,00 |
| 09.06.2026 | 9,15 | 9,33 | 9,15 | 9,26 | 1,48% | 401.074,00 |
| 08.06.2026 | 9,27 | 9,38 | 9,12 | 9,12 | -1,62% | 546.415,00 |
| 05.06.2026 | 9,32 | 9,39 | 9,27 | 9,27 | -0,64% | 488.041,00 |
| 04.06.2026 | 9,30 | 9,42 | 9,26 | 9,33 | 1,41% | 359.534,00 |
| 03.06.2026 | 9,31 | 9,35 | 9,18 | 9,20 | -1,34% | 578.191,00 |
| 02.06.2026 | 9,19 | 9,35 | 9,18 | 9,33 | 1,41% | 387.879,00 |
| 01.06.2026 | 9,42 | 9,47 | 9,19 | 9,20 | -3,01% | 592.148,00 |
| 29.05.2026 | 9,55 | 9,58 | 9,43 | 9,48 | -1,15% | 786.793,00 |
| 28.05.2026 | 9,51 | 9,62 | 9,46 | 9,59 | 0,74% | 396.163,00 |
| 27.05.2026 | 9,49 | 9,60 | 9,46 | 9,52 | 0,32% | 380.470,00 |
| 26.05.2026 | 9,63 | 9,70 | 9,44 | 9,49 | -1,45% | 565.291,00 |
| 22.05.2026 | 9,53 | 9,69 | 9,48 | 9,63 | 1,05% | 740.119,00 |
| 21.05.2026 | 9,44 | 9,62 | 9,38 | 9,53 | 0,90% | 554.451,00 |
| 20.05.2026 | 9,39 | 9,53 | 9,35 | 9,45 | 0,11% | 617.525,00 |
| 19.05.2026 | 9,55 | 9,63 | 9,42 | 9,44 | -2,33% | 479.917,00 |
| 18.05.2026 | 9,40 | 9,69 | 9,39 | 9,66 | 2,77% | 542.690,00 |
| 15.05.2026 | 9,38 | 9,41 | 9,23 | 9,40 | -0,53% | 498.807,00 |
| 14.05.2026 | 9,78 | 9,97 | 9,41 | 9,45 | -0,84% | 708.632,00 |
| 13.05.2026 | 9,39 | 9,54 | 9,23 | 9,53 | 0,85% | 713.889,00 |
| 12.05.2026 | 9,38 | 9,64 | 9,10 | 9,45 | 0,21% | 1.048.994,00 |
| 11.05.2026 | 9,71 | 9,71 | 9,41 | 9,43 | -3,08% | 690.089,00 |
| 08.05.2026 | 9,75 | 9,78 | 9,68 | 9,73 | -0,15% | 437.036,00 |
| 07.05.2026 | 9,78 | 9,82 | 9,68 | 9,75 | -0,46% | 371.383,00 |
| 06.05.2026 | 9,70 | 9,90 | 9,63 | 9,79 | 1,71% | 633.865,00 |
| 05.05.2026 | 9,60 | 9,68 | 9,56 | 9,63 | 0,36% | 554.259,00 |
| 04.05.2026 | 9,70 | 9,90 | 9,58 | 9,59 | -1,94% | 601.298,00 |