12,600€
-1,10%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,88 | 12,88 | 12,56 | 12,56 | -1,41% | 306,00 |
| 02.05.2024 | 12,75 | 12,76 | 12,38 | 12,74 | 1,43% | 6.363,00 |
| 30.04.2024 | 12,28 | 12,60 | 12,28 | 12,56 | 0,40% | 4.592,00 |
| 29.04.2024 | 12,41 | 12,58 | 12,41 | 12,51 | 0,24% | 1.800,00 |
| 26.04.2024 | 12,48 | 12,51 | 12,37 | 12,48 | 1,55% | 358,00 |
| 25.04.2024 | 12,51 | 12,51 | 12,29 | 12,29 | -0,57% | 2.342,00 |
| 24.04.2024 | 12,41 | 12,50 | 12,36 | 12,36 | -1,28% | 2.658,00 |
| 23.04.2024 | 12,54 | 12,54 | 12,29 | 12,52 | 0,72% | 587,00 |
| 22.04.2024 | 12,24 | 12,60 | 12,24 | 12,43 | 1,89% | 1.439,00 |
| 19.04.2024 | 12,23 | 12,30 | 12,20 | 12,20 | 0,00% | 1.125,00 |
| 18.04.2024 | 12,07 | 12,20 | 11,97 | 12,20 | -1,05% | 280,00 |
| 17.04.2024 | 12,32 | 12,41 | 12,18 | 12,33 | 0,41% | 1.827,00 |
| 16.04.2024 | 12,46 | 12,47 | 12,13 | 12,28 | -0,57% | 3.580,00 |
| 15.04.2024 | 12,56 | 12,59 | 12,35 | 12,35 | -0,96% | 1.430,00 |
| 12.04.2024 | 12,32 | 12,58 | 12,32 | 12,47 | -0,24% | 884,00 |
| 11.04.2024 | 12,31 | 12,50 | 12,31 | 12,50 | 1,38% | 2.122,00 |
| 10.04.2024 | 12,55 | 12,80 | 12,32 | 12,33 | -2,53% | 5.597,00 |
| 09.04.2024 | 12,56 | 12,65 | 12,36 | 12,65 | 1,69% | 4.557,00 |
| 08.04.2024 | 12,31 | 12,44 | 12,07 | 12,44 | 2,22% | 1.269,00 |
| 05.04.2024 | 12,25 | 12,26 | 12,05 | 12,17 | -0,25% | 926,00 |
| 04.04.2024 | 12,52 | 12,54 | 12,20 | 12,20 | -1,53% | 1.356,00 |
| 03.04.2024 | 12,36 | 12,60 | 12,31 | 12,39 | -0,80% | 1.722,00 |
| 02.04.2024 | 12,81 | 12,83 | 12,44 | 12,49 | -1,65% | 4.909,00 |
| 28.03.2024 | 12,60 | 12,95 | 12,50 | 12,70 | 2,01% | 2.334,00 |
| 27.03.2024 | 12,30 | 12,60 | 12,30 | 12,45 | 0,81% | 962,00 |
| 26.03.2024 | 12,50 | 12,55 | 12,35 | 12,35 | -0,80% | 1.994,00 |
| 25.03.2024 | 12,40 | 12,45 | 12,25 | 12,45 | 0,00% | 3.072,00 |
| 22.03.2024 | 12,60 | 12,60 | 12,40 | 12,45 | -0,80% | 1.567,00 |
| 21.03.2024 | 12,45 | 12,70 | 12,30 | 12,55 | 2,03% | 2.654,00 |
| 20.03.2024 | 12,25 | 12,30 | 12,15 | 12,30 | 0,00% | 3.035,00 |
| 19.03.2024 | 12,25 | 12,30 | 12,25 | 12,30 | 0,41% | 2.933,00 |
| 18.03.2024 | 12,15 | 12,25 | 12,10 | 12,25 | 2,94% | 1.585,00 |
| 15.03.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -0,42% | 2.197,00 |
| 14.03.2024 | 12,05 | 12,10 | 11,95 | 11,95 | -1,24% | 1.003,00 |
| 13.03.2024 | 12,25 | 12,35 | 12,10 | 12,10 | -1,22% | 3.671,00 |
| 12.03.2024 | 12,10 | 12,25 | 12,10 | 12,25 | 0,82% | 3.996,00 |
| 11.03.2024 | 12,10 | 12,15 | 12,00 | 12,15 | 0,41% | 2.768,00 |
| 08.03.2024 | 11,90 | 12,10 | 11,70 | 12,10 | 2,54% | 17.388,00 |
| 07.03.2024 | 11,60 | 11,85 | 11,25 | 11,80 | 0,85% | 8.177,00 |
| 06.03.2024 | 11,80 | 11,85 | 11,65 | 11,70 | -0,85% | 4.186,00 |
| 05.03.2024 | 11,60 | 11,85 | 11,60 | 11,80 | 0,43% | 2.163,00 |
| 04.03.2024 | 11,75 | 11,85 | 11,55 | 11,75 | 0,43% | 3.416,00 |
| 01.03.2024 | 11,55 | 11,70 | 11,45 | 11,70 | 1,30% | 1.488,00 |
| 29.02.2024 | 11,35 | 11,55 | 11,15 | 11,55 | 3,59% | 4.041,00 |
| 28.02.2024 | 11,00 | 11,25 | 11,00 | 11,15 | 0,45% | 2.656,00 |
| 27.02.2024 | 11,30 | 11,60 | 11,05 | 11,10 | -2,63% | 6.132,00 |
| 26.02.2024 | 11,50 | 11,65 | 11,35 | 11,40 | -2,56% | 2.509,00 |
| 23.02.2024 | 11,65 | 11,70 | 11,45 | 11,70 | 1,30% | 1.065,00 |
| 22.02.2024 | 11,60 | 11,60 | 11,45 | 11,55 | -0,43% | 5.320,00 |
| 21.02.2024 | 11,70 | 11,75 | 11,50 | 11,60 | 0,43% | 825,00 |
| 20.02.2024 | 11,60 | 11,60 | 11,45 | 11,55 | -1,70% | 988,00 |
| 19.02.2024 | 11,70 | 11,75 | 11,55 | 11,75 | -0,84% | 1.430,00 |
| 16.02.2024 | 11,95 | 11,95 | 11,75 | 11,85 | 0,42% | 1.102,00 |
| 15.02.2024 | 11,65 | 11,80 | 11,45 | 11,80 | 2,16% | 1.564,00 |
| 14.02.2024 | 11,60 | 11,70 | 11,50 | 11,55 | 0,87% | 2.198,00 |
| 13.02.2024 | 12,10 | 12,15 | 11,45 | 11,45 | -5,76% | 6.011,00 |
| 12.02.2024 | 12,05 | 12,15 | 11,80 | 12,15 | 2,10% | 2.493,00 |
| 09.02.2024 | 11,90 | 11,90 | 11,60 | 11,90 | 1,28% | 2.628,00 |
| 08.02.2024 | 11,50 | 11,75 | 11,50 | 11,75 | 0,86% | 2.682,00 |
| 07.02.2024 | 11,70 | 11,70 | 11,50 | 11,65 | 0,43% | 866,00 |
| 06.02.2024 | 11,45 | 11,70 | 11,30 | 11,60 | 0,87% | 3.170,00 |
| 05.02.2024 | 11,80 | 11,90 | 11,45 | 11,50 | -2,95% | 12.346,00 |
| 02.02.2024 | 12,05 | 12,05 | 11,75 | 11,85 | 0,00% | 2.595,00 |
| 01.02.2024 | 12,00 | 12,00 | 11,40 | 11,85 | -0,42% | 5.399,00 |
| 31.01.2024 | 12,20 | 12,30 | 11,90 | 11,90 | -1,65% | 2.645,00 |
| 30.01.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -1,63% | 497,00 |
| 29.01.2024 | 12,40 | 12,40 | 12,25 | 12,30 | -0,81% | 1.507,00 |
| 26.01.2024 | 12,35 | 12,40 | 12,15 | 12,40 | 2,48% | 423,00 |
| 25.01.2024 | 12,10 | 12,30 | 12,10 | 12,10 | -0,82% | 62,00 |
| 24.01.2024 | 12,20 | 12,35 | 12,20 | 12,20 | -0,81% | 393,00 |
| 23.01.2024 | 12,40 | 12,45 | 12,20 | 12,30 | 0,41% | 540,00 |
| 22.01.2024 | 12,30 | 12,30 | 12,10 | 12,25 | 0,00% | 1.653,00 |
| 19.01.2024 | 12,25 | 12,30 | 12,10 | 12,25 | 0,41% | 870,00 |
| 18.01.2024 | 12,25 | 12,25 | 12,10 | 12,20 | 1,24% | 2.259,00 |
| 17.01.2024 | 12,45 | 12,45 | 12,00 | 12,05 | -2,82% | 1.624,00 |
| 16.01.2024 | 12,35 | 12,50 | 12,30 | 12,40 | 0,40% | 2.102,00 |
| 15.01.2024 | 12,40 | 12,40 | 12,20 | 12,35 | 0,82% | 832,00 |
| 12.01.2024 | 12,30 | 12,30 | 12,20 | 12,25 | 0,41% | 837,00 |
| 11.01.2024 | 12,10 | 12,25 | 11,95 | 12,20 | -0,41% | 5.120,00 |
| 10.01.2024 | 12,20 | 12,25 | 12,15 | 12,25 | 0,82% | 2.909,00 |
| 09.01.2024 | 12,20 | 12,20 | 12,00 | 12,15 | 0,00% | 2.105,00 |
| 08.01.2024 | 12,00 | 12,15 | 11,85 | 12,15 | 0,41% | 1.507,00 |
| 05.01.2024 | 12,15 | 12,15 | 11,95 | 12,10 | 0,41% | 640,00 |
| 04.01.2024 | 12,05 | 12,15 | 11,90 | 12,05 | 0,00% | 2.111,00 |
| 03.01.2024 | 12,20 | 12,20 | 11,95 | 12,05 | -0,41% | 3.611,00 |
| 02.01.2024 | 12,10 | 12,25 | 11,95 | 12,10 | 0,41% | 6.101,00 |
| 29.12.2023 | 12,25 | 12,25 | 12,05 | 12,05 | 0,00% | 1.419,00 |
| 28.12.2023 | 11,95 | 12,15 | 11,80 | 12,05 | 0,00% | 4.830,00 |
| 27.12.2023 | 12,00 | 12,15 | 11,80 | 12,05 | 1,26% | 2.630,00 |
| 22.12.2023 | 11,85 | 11,95 | 11,85 | 11,90 | 0,85% | 4.734,00 |
| 21.12.2023 | 11,85 | 12,05 | 11,80 | 11,80 | -2,07% | 2.114,00 |
| 20.12.2023 | 12,25 | 12,30 | 12,05 | 12,05 | -0,41% | 2.030,00 |
| 19.12.2023 | 12,05 | 12,10 | 11,95 | 12,10 | 0,83% | 1.601,00 |
| 18.12.2023 | 12,50 | 12,60 | 12,00 | 12,00 | -3,61% | 2.202,00 |
| 15.12.2023 | 12,75 | 12,75 | 12,45 | 12,45 | -1,58% | 1.547,00 |
| 14.12.2023 | 12,45 | 12,70 | 12,25 | 12,65 | 2,43% | 4.454,00 |
| 13.12.2023 | 12,30 | 12,35 | 12,10 | 12,35 | 0,82% | 2.761,00 |
| 12.12.2023 | 12,35 | 12,40 | 12,20 | 12,25 | -0,81% | 412,00 |
| 11.12.2023 | 12,45 | 12,55 | 12,35 | 12,35 | -0,80% | 1.364,00 |
| 08.12.2023 | 12,60 | 12,60 | 12,30 | 12,45 | 0,00% | 1.274,00 |