11,445€
0,04%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 11,57 | 11,62 | 11,37 | 11,43 | -0,13% | - |
| 13.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,46% | - |
| 12.11.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -2,03% | - |
| 11.11.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -3,03% | - |
| 08.11.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,16% | - |
| 07.11.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 0,73% | - |
| 06.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,42% | - |
| 05.11.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 1,10% | - |
| 04.11.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -2,87% | - |
| 01.11.2024 | 11,78 | 12,21 | 11,78 | 12,21 | 0,99% | 37,00 |
| 31.10.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 0,08% | - |
| 30.10.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -0,25% | - |
| 29.10.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,58% | - |
| 28.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -3,68% | - |
| 25.10.2024 | 12,08 | 12,50 | 12,08 | 12,50 | 2,29% | 561,00 |
| 24.10.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,99% | - |
| 23.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,25% | - |
| 22.10.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -0,82% | - |
| 21.10.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,57% | - |
| 18.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,65% | - |
| 17.10.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 1,06% | - |
| 16.10.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,24% | - |
| 15.10.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,33% | - |
| 14.10.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,25% | - |
| 11.10.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,49% | - |
| 10.10.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 0,00% | - |
| 09.10.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -2,31% | - |
| 08.10.2024 | 12,34 | 12,56 | 12,34 | 12,56 | 0,88% | 15,00 |
| 07.10.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,16% | - |
| 04.10.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 0,08% | - |
| 03.10.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 0,89% | - |
| 02.10.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -0,32% | - |
| 01.10.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,32% | - |
| 30.09.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 0,16% | - |
| 27.09.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,97% | - |
| 26.09.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,72% | - |
| 25.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,08% | - |
| 24.09.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 1,30% | - |
| 23.09.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,76% | - |
| 20.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,63% | - |
| 19.09.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -0,54% | - |
| 18.09.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,00% | - |
| 17.09.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -1,89% | - |
| 16.09.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 2,32% | - |
| 13.09.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 3,44% | - |
| 12.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,56% | - |
| 11.09.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 1,97% | - |
| 10.09.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 1,08% | - |
| 09.09.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 0,33% | - |
| 06.09.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -0,08% | - |
| 05.09.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -0,91% | - |
| 04.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -1,14% | - |
| 03.09.2024 | 12,08 | 12,28 | 12,08 | 12,28 | 1,74% | 750,00 |
| 02.09.2024 | 12,15 | 12,15 | 12,07 | 12,07 | -0,08% | - |
| 30.08.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 1,17% | - |
| 29.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,40% | - |
| 28.08.2024 | 12,11 | 12,11 | 12,11 | 12,11 | -0,74% | - |
| 27.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,08% | - |
| 26.08.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 1,09% | - |
| 23.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,00% | - |
| 22.08.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,99% | - |
| 21.08.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -0,41% | - |
| 20.08.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 0,25% | - |
| 19.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,37% | - |
| 16.08.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 0,90% | - |
| 15.08.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,65% | - |
| 14.08.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,08% | - |
| 13.08.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,56% | - |
| 12.08.2024 | 12,50 | 12,75 | 12,42 | 12,42 | -2,05% | 191,00 |
| 09.08.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 1,44% | - |
| 08.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,73% | - |
| 07.08.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 2,17% | - |
| 06.08.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -2,73% | - |
| 05.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,40% | - |
| 02.08.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -2,65% | - |
| 01.08.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -2,58% | - |
| 31.07.2024 | 13,72 | 13,97 | 13,72 | 13,97 | 2,80% | 10,00 |
| 30.07.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -0,88% | - |
| 29.07.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 0,88% | - |
| 26.07.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 0,52% | - |
| 25.07.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,96% | - |
| 24.07.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 1,17% | - |
| 23.07.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 1,64% | - |
| 22.07.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -1,61% | - |
| 19.07.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -1,16% | - |
| 18.07.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 0,73% | - |
| 17.07.2024 | 13,69 | 13,69 | 13,69 | 13,69 | 0,22% | - |
| 16.07.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 2,94% | - |
| 15.07.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,67% | - |
| 12.07.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 4,95% | - |
| 11.07.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 1,84% | - |
| 10.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 09.07.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 1,37% | - |
| 08.07.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,32% | - |
| 05.07.2024 | 12,35 | 12,35 | 12,34 | 12,34 | 0,00% | 70,00 |
| 04.07.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,88% | - |
| 03.07.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,08% | - |
| 02.07.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -1,42% | - |
| 01.07.2024 | 12,62 | 12,64 | 12,62 | 12,64 | 1,04% | 94,00 |
| 28.06.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 2,12% | - |