12,455€
-2,85%
Echtzeit-Aktienkurs Gladstone Land Corp
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 12,70 | 12,72 | 12,64 | 12,64 | -1,40% | - |
| 19.09.2024 | 12,91 | 12,91 | 12,79 | 12,82 | -1,00% | - |
| 18.09.2024 | 12,98 | 12,98 | 12,95 | 12,95 | -0,54% | - |
| 17.09.2024 | 12,98 | 13,18 | 12,98 | 13,02 | -0,38% | - |
| 16.09.2024 | 13,22 | 13,22 | 13,05 | 13,07 | -1,28% | - |
| 13.09.2024 | 12,93 | 13,36 | 12,93 | 13,24 | 1,69% | - |
| 12.09.2024 | 12,50 | 13,02 | 12,50 | 13,02 | 4,16% | - |
| 11.09.2024 | 12,43 | 12,50 | 12,43 | 12,50 | -0,48% | - |
| 10.09.2024 | 12,19 | 12,56 | 12,19 | 12,56 | 3,97% | - |
| 06.09.2024 | 12,02 | 12,08 | 12,00 | 12,08 | -0,08% | - |
| 05.09.2024 | 12,04 | 12,16 | 12,04 | 12,09 | 1,94% | - |
| 04.09.2024 | 12,21 | 12,21 | 11,86 | 11,86 | -2,79% | - |
| 03.09.2024 | 12,09 | 12,20 | 12,09 | 12,20 | 0,91% | - |
| 02.09.2024 | 12,16 | 12,16 | 12,09 | 12,09 | 0,00% | - |
| 30.08.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -0,41% | - |
| 29.08.2024 | 11,94 | 12,18 | 11,94 | 12,14 | -0,33% | - |
| 27.08.2024 | 12,20 | 12,24 | 12,16 | 12,18 | -1,22% | - |
| 26.08.2024 | 12,07 | 12,35 | 12,06 | 12,33 | 1,57% | - |
| 23.08.2024 | 11,94 | 12,14 | 11,94 | 12,14 | 1,00% | - |
| 22.08.2024 | 12,06 | 12,06 | 12,02 | 12,02 | -0,74% | - |
| 21.08.2024 | 12,18 | 12,18 | 12,03 | 12,11 | -0,98% | - |
| 20.08.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,65% | - |
| 19.08.2024 | 12,20 | 12,39 | 12,20 | 12,31 | -1,83% | - |
| 16.08.2024 | 12,37 | 12,54 | 12,37 | 12,54 | 0,24% | 1.590,00 |
| 15.08.2024 | 12,26 | 12,51 | 12,26 | 12,51 | 1,54% | - |
| 14.08.2024 | 12,34 | 12,34 | 12,29 | 12,32 | -0,73% | - |
| 13.08.2024 | 12,35 | 12,41 | 12,35 | 12,41 | 0,81% | - |
| 12.08.2024 | 12,51 | 12,51 | 12,31 | 12,31 | -2,46% | - |
| 09.08.2024 | 12,67 | 12,70 | 12,62 | 12,62 | 0,88% | 19,00 |
| 08.08.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -0,64% | - |
| 07.08.2024 | 12,73 | 12,93 | 12,59 | 12,59 | -2,25% | - |
| 06.08.2024 | 12,47 | 12,88 | 12,47 | 12,88 | 1,34% | - |
| 05.08.2024 | 12,84 | 12,84 | 12,71 | 12,71 | -2,83% | - |
| 02.08.2024 | 13,23 | 13,23 | 13,07 | 13,08 | -4,46% | - |
| 01.08.2024 | 13,61 | 13,69 | 13,61 | 13,69 | -0,51% | - |
| 31.07.2024 | 13,72 | 13,90 | 13,67 | 13,76 | -0,15% | - |
| 30.07.2024 | 13,59 | 13,78 | 13,58 | 13,78 | 0,22% | - |
| 29.07.2024 | 13,71 | 13,77 | 13,71 | 13,75 | 0,29% | - |
| 26.07.2024 | 13,59 | 13,71 | 13,59 | 13,71 | 0,37% | - |
| 25.07.2024 | 13,54 | 13,72 | 13,49 | 13,66 | -1,23% | - |
| 24.07.2024 | 13,79 | 13,83 | 13,79 | 13,83 | -0,93% | - |
| 23.07.2024 | 13,63 | 13,96 | 13,63 | 13,96 | 2,42% | - |
| 19.07.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -1,59% | - |
| 18.07.2024 | 13,78 | 13,85 | 13,64 | 13,85 | -0,14% | - |
| 17.07.2024 | 13,68 | 13,92 | 13,59 | 13,87 | 0,87% | - |
| 16.07.2024 | 13,65 | 13,75 | 13,65 | 13,75 | 1,25% | - |
| 15.07.2024 | 13,27 | 13,58 | 13,27 | 13,58 | 0,89% | 400,00 |
| 12.07.2024 | 13,36 | 13,46 | 13,35 | 13,46 | 0,15% | - |
| 11.07.2024 | 12,73 | 13,44 | 12,73 | 13,44 | 5,25% | - |
| 10.07.2024 | 12,50 | 12,77 | 12,40 | 12,77 | 1,75% | - |
| 09.07.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -0,48% | - |
| 08.07.2024 | 12,38 | 12,61 | 12,38 | 12,61 | 1,69% | - |
| 05.07.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 0,49% | - |
| 04.07.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,96% | - |
| 03.07.2024 | 12,44 | 12,46 | 12,44 | 12,46 | 0,08% | - |
| 02.07.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,64% | - |
| 01.07.2024 | 12,62 | 12,62 | 12,53 | 12,53 | -0,79% | - |
| 28.06.2024 | 12,52 | 12,63 | 12,52 | 12,63 | 0,88% | - |
| 27.06.2024 | 12,25 | 12,52 | 12,24 | 12,52 | 2,54% | - |
| 26.06.2024 | 12,13 | 12,21 | 12,11 | 12,21 | 0,08% | - |
| 25.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,08% | - |
| 24.06.2024 | 12,20 | 12,21 | 12,20 | 12,21 | -1,05% | - |
| 21.06.2024 | 12,20 | 12,38 | 12,20 | 12,34 | 0,33% | - |
| 20.06.2024 | 12,26 | 12,30 | 12,26 | 12,30 | 0,49% | - |
| 19.06.2024 | 12,26 | 12,26 | 12,24 | 12,24 | -1,92% | - |
| 18.06.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,16% | - |
| 17.06.2024 | 12,39 | 12,46 | 12,39 | 12,46 | -0,32% | - |
| 14.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,08% | - |
| 13.06.2024 | 12,35 | 12,54 | 12,35 | 12,49 | 0,73% | - |
| 12.06.2024 | 12,41 | 12,41 | 12,40 | 12,40 | -0,16% | - |
| 11.06.2024 | 12,13 | 12,42 | 12,13 | 12,42 | 1,55% | - |
| 10.06.2024 | 12,21 | 12,23 | 12,21 | 12,23 | -0,33% | - |
| 07.06.2024 | 12,25 | 12,27 | 12,19 | 12,27 | -0,08% | - |
| 06.06.2024 | 12,17 | 12,28 | 12,17 | 12,28 | -0,24% | - |
| 05.06.2024 | 12,32 | 12,32 | 12,30 | 12,31 | 0,90% | - |
| 04.06.2024 | 12,21 | 12,21 | 12,19 | 12,20 | -0,89% | - |
| 03.06.2024 | 12,36 | 12,36 | 12,31 | 12,31 | -0,08% | - |
| 31.05.2024 | 12,15 | 12,32 | 12,11 | 12,32 | 3,70% | - |
| 30.05.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -1,66% | - |
| 29.05.2024 | 12,14 | 12,14 | 12,08 | 12,08 | -1,47% | - |
| 28.05.2024 | 12,21 | 12,29 | 12,21 | 12,26 | -0,81% | - |
| 27.05.2024 | 12,24 | 12,36 | 12,23 | 12,36 | 0,98% | - |
| 24.05.2024 | 12,22 | 12,25 | 12,21 | 12,24 | -0,57% | - |
| 23.05.2024 | 12,51 | 12,51 | 12,31 | 12,31 | -2,61% | - |
| 22.05.2024 | 12,64 | 12,73 | 12,64 | 12,64 | 4,72% | - |
| 21.05.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -1,79% | - |
| 20.05.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,08% | - |
| 17.05.2024 | 12,27 | 12,30 | 12,27 | 12,30 | 0,74% | - |
| 16.05.2024 | 12,20 | 12,22 | 12,20 | 12,21 | -0,73% | - |
| 15.05.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,41% | - |
| 14.05.2024 | 12,07 | 12,25 | 12,07 | 12,25 | 0,74% | - |
| 13.05.2024 | 12,32 | 12,32 | 12,16 | 12,16 | -1,06% | - |
| 10.05.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 0,90% | - |
| 09.05.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,58% | - |
| 08.05.2024 | 12,04 | 12,11 | 11,99 | 12,11 | 1,42% | - |
| 07.05.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -0,25% | - |
| 06.05.2024 | 11,90 | 11,97 | 11,90 | 11,97 | -0,25% | - |
| 03.05.2024 | 12,08 | 12,19 | 12,00 | 12,00 | 0,17% | - |
| 02.05.2024 | 11,79 | 11,98 | 11,79 | 11,98 | 1,10% | - |
| 30.04.2024 | 11,77 | 11,90 | 11,74 | 11,85 | 0,34% | - |