13,730€
-0,22%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,75 | 13,75 | 13,74 | 13,74 | -0,15% | - |
| 16.05.2024 | 13,77 | 13,85 | 13,40 | 13,76 | -0,43% | - |
| 15.05.2024 | 13,53 | 13,90 | 13,53 | 13,82 | 1,80% | 20,00 |
| 14.05.2024 | 13,56 | 13,67 | 13,42 | 13,58 | 0,52% | - |
| 13.05.2024 | 13,68 | 13,81 | 13,44 | 13,51 | -1,42% | - |
| 10.05.2024 | 13,77 | 13,90 | 13,56 | 13,70 | -0,76% | - |
| 09.05.2024 | 13,57 | 13,90 | 13,55 | 13,81 | 1,81% | 100,00 |
| 08.05.2024 | 13,37 | 13,72 | 13,07 | 13,56 | 1,19% | 510,00 |
| 07.05.2024 | 12,67 | 13,71 | 12,54 | 13,40 | 5,76% | 300,00 |
| 06.05.2024 | 12,56 | 12,69 | 12,51 | 12,67 | 0,52% | 210,00 |
| 03.05.2024 | 12,69 | 12,86 | 12,53 | 12,61 | -0,67% | - |
| 02.05.2024 | 12,52 | 12,79 | 12,28 | 12,69 | 1,44% | - |
| 30.04.2024 | 12,39 | 12,61 | 12,36 | 12,51 | 0,93% | - |
| 29.04.2024 | 12,39 | 12,62 | 12,38 | 12,40 | -0,48% | 300,00 |
| 26.04.2024 | 12,33 | 12,53 | 12,33 | 12,46 | 0,97% | 500,00 |
| 25.04.2024 | 12,43 | 12,51 | 12,28 | 12,34 | -0,92% | 80,00 |
| 24.04.2024 | 12,44 | 12,57 | 12,32 | 12,45 | -0,48% | 60,00 |
| 23.04.2024 | 12,46 | 12,56 | 12,34 | 12,51 | 0,72% | - |
| 22.04.2024 | 12,34 | 12,52 | 12,22 | 12,42 | 0,65% | - |
| 19.04.2024 | 12,17 | 12,37 | 12,09 | 12,34 | 1,27% | - |
| 18.04.2024 | 12,38 | 12,38 | 12,01 | 12,19 | -0,69% | - |
| 17.04.2024 | 12,21 | 12,38 | 12,19 | 12,27 | 0,57% | - |
| 16.04.2024 | 12,41 | 12,49 | 12,14 | 12,20 | -1,37% | - |
| 15.04.2024 | 12,35 | 12,63 | 12,21 | 12,37 | -0,40% | - |
| 12.04.2024 | 12,45 | 12,55 | 12,35 | 12,42 | -0,16% | - |
| 11.04.2024 | 12,49 | 12,50 | 12,26 | 12,44 | -0,40% | 200,00 |
| 10.04.2024 | 12,63 | 12,70 | 12,27 | 12,49 | -1,34% | - |
| 09.04.2024 | 12,47 | 12,71 | 12,43 | 12,66 | 1,81% | - |
| 08.04.2024 | 12,14 | 12,45 | 12,14 | 12,44 | 2,51% | - |
| 05.04.2024 | 12,14 | 12,25 | 12,01 | 12,13 | 0,04% | - |
| 04.04.2024 | 12,37 | 12,47 | 12,11 | 12,13 | -2,14% | - |
| 03.04.2024 | 12,58 | 12,58 | 12,31 | 12,39 | -0,68% | - |
| 02.04.2024 | 12,82 | 12,82 | 12,41 | 12,48 | -2,73% | - |
| 28.03.2024 | 12,60 | 12,93 | 12,50 | 12,83 | 1,79% | - |
| 27.03.2024 | 12,35 | 12,60 | 12,33 | 12,60 | 2,02% | - |
| 26.03.2024 | 12,45 | 12,53 | 12,33 | 12,35 | -1,20% | 370,00 |
| 25.03.2024 | 12,40 | 12,53 | 12,30 | 12,50 | 0,81% | - |
| 22.03.2024 | 12,50 | 12,68 | 12,38 | 12,40 | -0,80% | - |
| 21.03.2024 | 12,35 | 12,68 | 12,28 | 12,50 | 1,21% | - |
| 20.03.2024 | 12,30 | 12,48 | 12,13 | 12,35 | 0,61% | - |
| 19.03.2024 | 12,20 | 12,38 | 12,20 | 12,28 | 0,61% | - |
| 18.03.2024 | 12,10 | 12,28 | 12,00 | 12,20 | 1,67% | - |
| 15.03.2024 | 12,05 | 12,13 | 11,88 | 12,00 | 0,00% | - |
| 14.03.2024 | 12,15 | 12,20 | 11,88 | 12,00 | -1,23% | - |
| 13.03.2024 | 12,25 | 12,30 | 12,08 | 12,15 | -0,41% | 330,00 |
| 12.03.2024 | 12,15 | 12,28 | 12,05 | 12,20 | 0,00% | - |
| 11.03.2024 | 12,15 | 12,20 | 12,03 | 12,20 | 0,41% | 42,00 |
| 08.03.2024 | 11,85 | 12,18 | 11,75 | 12,15 | 2,97% | - |
| 07.03.2024 | 11,70 | 11,88 | 11,35 | 11,80 | 0,64% | - |
| 06.03.2024 | 11,75 | 11,83 | 11,68 | 11,73 | -0,21% | 500,00 |
| 05.03.2024 | 11,75 | 11,83 | 11,68 | 11,75 | 0,00% | - |
| 04.03.2024 | 11,65 | 11,80 | 11,60 | 11,75 | 0,86% | - |
| 01.03.2024 | 11,48 | 11,70 | 11,38 | 11,65 | 1,75% | - |
| 29.02.2024 | 11,20 | 11,53 | 11,20 | 11,45 | 2,23% | - |
| 28.02.2024 | 11,08 | 11,28 | 10,98 | 11,20 | 0,90% | - |
| 27.02.2024 | 11,40 | 11,63 | 11,03 | 11,10 | -2,42% | - |
| 26.02.2024 | 11,63 | 11,63 | 11,33 | 11,38 | -1,52% | - |
| 23.02.2024 | 11,58 | 11,68 | 11,43 | 11,55 | -0,22% | 300,00 |
| 22.02.2024 | 11,60 | 11,68 | 11,43 | 11,58 | 0,22% | - |
| 21.02.2024 | 11,48 | 11,68 | 11,40 | 11,55 | 0,87% | 1.065,00 |
| 20.02.2024 | 11,65 | 11,73 | 11,43 | 11,45 | -1,72% | 16,00 |
| 19.02.2024 | 11,90 | 11,90 | 11,63 | 11,65 | -1,27% | 308,00 |
| 16.02.2024 | 11,85 | 11,90 | 11,55 | 11,80 | -0,42% | - |
| 15.02.2024 | 11,60 | 11,88 | 11,50 | 11,85 | 3,04% | 215,00 |
| 14.02.2024 | 11,58 | 11,80 | 11,43 | 11,50 | -0,22% | - |
| 13.02.2024 | 12,05 | 12,20 | 11,48 | 11,53 | -4,16% | - |
| 12.02.2024 | 11,95 | 12,13 | 11,90 | 12,03 | 0,84% | 198,00 |
| 09.02.2024 | 11,75 | 11,93 | 11,63 | 11,93 | 1,49% | - |
| 08.02.2024 | 11,70 | 11,83 | 11,50 | 11,75 | 1,29% | 177,00 |
| 07.02.2024 | 11,65 | 11,70 | 11,53 | 11,60 | -0,64% | 50,00 |
| 06.02.2024 | 11,60 | 11,68 | 11,43 | 11,68 | 1,52% | - |
| 05.02.2024 | 11,80 | 11,98 | 11,43 | 11,50 | -2,13% | 150,00 |
| 02.02.2024 | 12,05 | 12,05 | 11,73 | 11,75 | -1,67% | 700,00 |
| 01.02.2024 | 11,85 | 12,10 | 11,55 | 11,95 | 0,42% | 100,00 |
| 31.01.2024 | 12,20 | 12,25 | 11,85 | 11,90 | -1,65% | 300,00 |
| 30.01.2024 | 12,33 | 12,35 | 12,08 | 12,10 | -1,83% | 200,00 |
| 29.01.2024 | 12,35 | 12,38 | 12,18 | 12,33 | 0,20% | 100,00 |
| 26.01.2024 | 12,30 | 12,40 | 12,25 | 12,30 | 0,00% | - |
| 25.01.2024 | 12,15 | 12,45 | 12,15 | 12,30 | 0,82% | - |
| 24.01.2024 | 12,40 | 12,40 | 12,13 | 12,20 | -1,01% | - |
| 23.01.2024 | 12,35 | 12,43 | 12,23 | 12,33 | 0,00% | - |
| 22.01.2024 | 12,30 | 12,38 | 12,10 | 12,33 | 0,41% | - |
| 19.01.2024 | 12,20 | 12,33 | 12,15 | 12,28 | 0,61% | - |
| 18.01.2024 | 12,20 | 12,40 | 12,08 | 12,20 | 0,00% | 45,00 |
| 17.01.2024 | 12,43 | 12,45 | 11,98 | 12,20 | -2,01% | - |
| 16.01.2024 | 12,30 | 12,48 | 12,28 | 12,45 | 1,22% | 1.000,00 |
| 15.01.2024 | 12,30 | 12,30 | 12,25 | 12,30 | 0,00% | 15,00 |
| 12.01.2024 | 12,20 | 12,43 | 12,13 | 12,30 | 1,03% | - |
| 11.01.2024 | 12,20 | 12,28 | 11,90 | 12,18 | 0,00% | 716,00 |
| 10.01.2024 | 12,20 | 12,33 | 12,13 | 12,18 | 0,00% | 12,00 |
| 09.01.2024 | 12,15 | 12,20 | 11,98 | 12,18 | 0,41% | - |
| 08.01.2024 | 12,05 | 12,18 | 11,85 | 12,13 | 1,46% | - |
| 05.01.2024 | 12,05 | 12,13 | 11,90 | 11,95 | -0,83% | 188,00 |
| 04.01.2024 | 12,00 | 12,18 | 11,95 | 12,05 | 0,84% | 100,00 |
| 03.01.2024 | 12,15 | 12,18 | 11,93 | 11,95 | -1,44% | 280,00 |
| 02.01.2024 | 12,08 | 12,23 | 11,93 | 12,13 | 0,41% | 88,00 |
| 29.12.2023 | 12,13 | 12,15 | 12,05 | 12,08 | -0,41% | 6,00 |
| 28.12.2023 | 12,00 | 12,18 | 11,88 | 12,13 | 0,62% | 95,00 |
| 27.12.2023 | 11,90 | 12,18 | 11,83 | 12,05 | 1,47% | 100,00 |
| 22.12.2023 | 11,75 | 11,98 | 11,75 | 11,88 | 0,42% | - |