12,350€
-0,08%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 0,24% | 40,00 |
| 16.05.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 0,73% | 100,00 |
| 15.05.2024 | 12,43 | 12,50 | 11,99 | 12,27 | -0,24% | 132,00 |
| 14.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,23% | 10,00 |
| 13.05.2024 | 12,32 | 12,40 | 12,15 | 12,15 | -0,82% | 245,00 |
| 10.05.2024 | 12,52 | 12,52 | 12,25 | 12,25 | -0,81% | 809,00 |
| 09.05.2024 | 12,18 | 12,35 | 12,18 | 12,35 | 0,65% | 502,00 |
| 08.05.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 2,76% | 82,00 |
| 07.05.2024 | 12,19 | 12,26 | 11,94 | 11,94 | -0,42% | 230,00 |
| 06.05.2024 | 11,97 | 12,05 | 11,97 | 11,99 | -2,20% | 50,00 |
| 03.05.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 3,90% | 300,00 |
| 02.05.2024 | 11,79 | 12,08 | 11,79 | 11,80 | -0,76% | 119,00 |
| 30.04.2024 | 11,88 | 11,98 | 11,75 | 11,89 | 0,17% | - |
| 29.04.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,25% | 35,00 |
| 26.04.2024 | 11,81 | 11,91 | 11,77 | 11,84 | -0,59% | - |
| 25.04.2024 | 11,71 | 11,91 | 11,71 | 11,91 | -1,16% | 13,00 |
| 24.04.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | 7,00 |
| 23.04.2024 | 12,08 | 12,15 | 12,08 | 12,15 | 1,17% | 6,00 |
| 22.04.2024 | 11,91 | 12,01 | 11,91 | 12,01 | 4,34% | 1.033,00 |
| 19.04.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,52% | 150,00 |
| 18.04.2024 | 11,71 | 11,71 | 11,48 | 11,57 | -0,69% | 309,00 |
| 17.04.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -3,16% | 45,00 |
| 16.04.2024 | 12,03 | 12,03 | 12,03 | 12,03 | 0,25% | 330,00 |
| 15.04.2024 | 12,03 | 12,29 | 12,00 | 12,00 | -0,99% | 20,00 |
| 12.04.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 0,83% | 45,00 |
| 11.04.2024 | 12,07 | 12,07 | 12,02 | 12,02 | 0,67% | 35,00 |
| 10.04.2024 | 12,00 | 12,00 | 11,94 | 11,94 | -1,08% | 370,00 |
| 09.04.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 1,77% | 50,00 |
| 08.04.2024 | 12,11 | 12,12 | 11,86 | 11,86 | -0,84% | 117,00 |
| 05.04.2024 | 12,15 | 12,15 | 11,96 | 11,96 | -1,32% | 62,00 |
| 04.04.2024 | 12,04 | 12,27 | 12,04 | 12,12 | -0,25% | 266,00 |
| 03.04.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,25% | 150,00 |
| 02.04.2024 | 12,31 | 12,39 | 12,07 | 12,12 | -2,02% | 62,00 |
| 28.03.2024 | 11,99 | 12,37 | 11,99 | 12,37 | 2,32% | 296,00 |
| 27.03.2024 | 11,79 | 12,09 | 11,79 | 12,09 | 1,90% | 102,00 |
| 26.03.2024 | 12,06 | 12,13 | 11,86 | 11,87 | -1,04% | - |
| 25.03.2024 | 12,03 | 12,11 | 11,73 | 11,99 | -1,15% | 127,00 |
| 22.03.2024 | 12,24 | 12,24 | 12,13 | 12,13 | -0,49% | 50,00 |
| 21.03.2024 | 12,19 | 12,19 | 12,18 | 12,19 | 4,01% | 632,00 |
| 20.03.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -1,26% | 32,00 |
| 19.03.2024 | 11,86 | 11,96 | 11,83 | 11,87 | -0,08% | - |
| 18.03.2024 | 12,00 | 12,00 | 11,84 | 11,88 | 0,00% | 396,00 |
| 15.03.2024 | 12,01 | 12,08 | 11,71 | 11,88 | -0,25% | 298,00 |
| 14.03.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -0,75% | 181,00 |
| 13.03.2024 | 12,07 | 12,07 | 12,00 | 12,00 | -3,15% | 291,00 |
| 12.03.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 1,64% | 50,00 |
| 11.03.2024 | 12,15 | 12,35 | 12,05 | 12,19 | 0,33% | - |
| 08.03.2024 | 12,12 | 12,15 | 12,10 | 12,15 | 0,41% | 1.162,00 |
| 07.03.2024 | 12,17 | 12,17 | 11,92 | 12,10 | 0,25% | 1.299,00 |
| 06.03.2024 | 11,92 | 12,07 | 11,92 | 12,07 | -0,98% | 110,00 |
| 05.03.2024 | 11,98 | 12,19 | 11,98 | 12,19 | 0,66% | 67,00 |
| 04.03.2024 | 12,19 | 12,19 | 12,06 | 12,11 | -0,82% | 195,00 |
| 01.03.2024 | 12,15 | 12,21 | 11,91 | 12,21 | 0,58% | 562,00 |
| 29.02.2024 | 12,00 | 12,21 | 11,96 | 12,14 | 2,79% | 445,00 |
| 28.02.2024 | 12,00 | 12,00 | 11,81 | 11,81 | -1,67% | 145,00 |
| 27.02.2024 | 11,77 | 12,01 | 11,77 | 12,01 | 0,25% | 219,00 |
| 26.02.2024 | 12,12 | 12,12 | 11,87 | 11,98 | -0,75% | 280,00 |
| 23.02.2024 | 12,13 | 12,19 | 12,07 | 12,07 | 0,17% | 65,00 |
| 22.02.2024 | 12,18 | 12,18 | 12,05 | 12,05 | -2,35% | 50,00 |
| 21.02.2024 | 12,41 | 12,41 | 12,34 | 12,34 | -1,99% | 3,00 |
| 20.02.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,96% | 5,00 |
| 19.02.2024 | 12,65 | 12,65 | 12,47 | 12,47 | -1,03% | 65,00 |
| 16.02.2024 | 12,71 | 12,71 | 12,60 | 12,60 | 1,12% | 120,00 |
| 15.02.2024 | 12,46 | 12,54 | 12,45 | 12,46 | 1,63% | 46,00 |
| 14.02.2024 | 12,44 | 12,44 | 12,26 | 12,26 | -0,33% | 125,00 |
| 13.02.2024 | 12,39 | 12,39 | 12,30 | 12,30 | -0,89% | 200,00 |
| 12.02.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,80% | 98,00 |
| 09.02.2024 | 12,53 | 12,65 | 12,35 | 12,51 | -0,32% | - |
| 08.02.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,72% | 273,00 |
| 07.02.2024 | 12,72 | 12,72 | 12,46 | 12,46 | -0,88% | 11,00 |
| 06.02.2024 | 12,62 | 12,74 | 12,57 | 12,57 | -1,57% | 190,00 |
| 05.02.2024 | 12,54 | 12,77 | 12,48 | 12,77 | 0,55% | 261,00 |
| 02.02.2024 | 13,13 | 13,18 | 12,61 | 12,70 | -2,31% | - |
| 01.02.2024 | 13,27 | 13,34 | 13,00 | 13,00 | -1,14% | 731,00 |
| 31.01.2024 | 13,22 | 13,22 | 13,15 | 13,15 | 1,39% | 415,00 |
| 30.01.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -0,23% | 130,00 |
| 29.01.2024 | 12,87 | 13,17 | 12,87 | 13,00 | 0,23% | 4.098,00 |
| 26.01.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 0,86% | 53,00 |
| 25.01.2024 | 12,56 | 12,86 | 12,56 | 12,86 | 0,47% | 127,00 |
| 24.01.2024 | 12,72 | 12,80 | 12,72 | 12,80 | -1,54% | 312,00 |
| 23.01.2024 | 12,85 | 13,00 | 12,69 | 13,00 | 1,88% | 346,00 |
| 22.01.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 3,32% | 500,00 |
| 19.01.2024 | 12,56 | 12,56 | 12,35 | 12,35 | -0,40% | 86,00 |
| 18.01.2024 | 12,42 | 12,69 | 12,37 | 12,40 | -1,20% | 284,00 |
| 17.01.2024 | 13,00 | 13,00 | 12,45 | 12,55 | -3,09% | 1.221,00 |
| 16.01.2024 | 12,93 | 12,95 | 12,93 | 12,95 | -0,54% | 109,00 |
| 15.01.2024 | 13,02 | 13,03 | 12,90 | 13,02 | 0,39% | 161,00 |
| 12.01.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 1,97% | 22,00 |
| 11.01.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 0,87% | 2,00 |
| 10.01.2024 | 12,79 | 12,79 | 12,61 | 12,61 | -2,29% | 550,00 |
| 09.01.2024 | 12,95 | 13,00 | 12,72 | 12,91 | 1,61% | - |
| 08.01.2024 | 12,71 | 12,77 | 12,70 | 12,70 | -1,47% | 59,00 |
| 05.01.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 1,02% | 10,00 |
| 04.01.2024 | 13,01 | 13,01 | 12,75 | 12,76 | -1,85% | 735,00 |
| 03.01.2024 | 13,06 | 13,06 | 13,00 | 13,00 | -2,62% | 514,00 |
| 02.01.2024 | 13,25 | 13,35 | 13,01 | 13,35 | 0,91% | 40,00 |
| 29.12.2023 | 13,45 | 13,45 | 13,23 | 13,23 | -0,30% | 143,00 |
| 28.12.2023 | 13,39 | 13,39 | 13,26 | 13,27 | -0,23% | 493,00 |
| 27.12.2023 | 13,38 | 13,45 | 13,14 | 13,30 | 2,15% | 205,00 |
| 22.12.2023 | 13,29 | 13,29 | 13,02 | 13,02 | -2,54% | 25,00 |