Gladstone Commercial Corp.
[WKN: 260884 | ISIN: US3765361080]
Aktienkurse
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid: Ask:

Aktienkurse zur Gladstone Commercial Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 18,67 18,71 18,65 18,65 -0,05% -
25.02.2021 18,66 18,66 18,66 18,66 -1,53% -
24.02.2021 18,94 19,07 18,77 18,95 -0,13% -
23.02.2021 19,08 19,19 0,00 18,97 0,34% -
22.02.2021 18,78 18,97 18,76 18,91 1,42% -
19.02.2021 18,90 19,00 18,51 18,64 -0,24% -
18.02.2021 19,36 19,46 18,38 18,69 -2,66% -
17.02.2021 19,37 19,79 19,06 19,20 0,16% -
16.02.2021 19,11 19,63 18,95 19,17 -0,67% -
12.02.2021 19,19 19,76 19,08 19,30 -0,03% -
11.02.2021 19,37 19,39 19,06 19,30 1,26% -
10.02.2021 19,15 19,23 0,00 19,06 1,84% -
09.02.2021 18,60 18,91 18,56 18,72 0,48% -
08.02.2021 18,51 18,65 18,42 18,63 1,14% -
05.02.2021 18,40 18,53 18,28 18,42 -0,03% -
04.02.2021 18,40 18,63 18,32 18,42 1,91% -
03.02.2021 17,90 18,22 17,74 18,08 0,64% -
02.02.2021 17,87 17,98 17,82 17,96 0,42% -
01.02.2021 17,59 17,95 17,45 17,89 0,59% -
29.01.2021 18,23 18,27 17,67 17,78 -1,47% -
28.01.2021 18,09 18,38 0,00 18,05 0,25% -
27.01.2021 18,01 18,14 17,86 18,00 -0,96% -
26.01.2021 18,14 18,20 18,13 18,18 -0,60% -
25.01.2021 18,39 18,49 18,09 18,29 -0,46% -
22.01.2021 18,11 18,42 18,07 18,37 0,05% -
21.01.2021 18,31 18,48 18,18 18,36 -2,34% -
20.01.2021 18,56 18,85 18,52 18,80 1,18% -
19.01.2021 18,65 18,78 18,54 18,58 0,38% -
15.01.2021 18,20 18,64 18,18 18,51 2,10% -
14.01.2021 18,27 18,29 18,12 18,13 0,55% -
13.01.2021 18,11 18,14 17,95 18,03 -0,61% -
12.01.2021 18,02 18,17 17,91 18,14 1,48% -
11.01.2021 17,81 17,97 17,70 17,88 -0,08% -
08.01.2021 17,82 17,90 17,72 17,89 0,25% -
07.01.2021 17,84 17,95 17,67 17,85 -0,58% -
06.01.2021 18,01 18,22 17,75 17,95 1,36% -
05.01.2021 17,78 17,91 17,67 17,71 0,11% -
04.01.2021 17,88 17,92 17,58 17,69 -1,78% -
31.12.2020 17,83 18,08 17,77 18,01 0,87% -
30.12.2020 17,98 18,12 17,79 17,86 0,82% -
29.12.2020 17,75 17,80 17,57 17,71 -0,76% -
28.12.2020 17,93 18,40 17,81 17,85 0,37% -
24.12.2020 17,53 18,26 17,30 17,78 0,28% -
23.12.2020 17,95 17,98 17,61 17,73 -1,03% -
22.12.2020 18,01 18,05 17,84 17,92 -0,89% -
21.12.2020 17,97 18,20 17,95 18,08 -1,39% -
18.12.2020 18,57 18,63 18,13 18,33 -1,79% -
17.12.2020 18,65 18,73 18,56 18,67 0,03% -
16.12.2020 18,75 18,76 18,53 18,66 -0,08% -
15.12.2020 18,31 18,69 18,26 18,68 1,85% -
14.12.2020 18,45 18,54 18,34 18,34 1,10% -
11.12.2020 18,20 18,25 18,04 18,14 -0,47% -
10.12.2020 18,27 18,30 18,12 18,22 -0,60% -
09.12.2020 18,42 18,42 18,17 18,33 0,55% -
08.12.2020 18,34 18,48 17,44 18,23 0,16% -
07.12.2020 18,31 18,40 18,20 18,20 -0,55% -
04.12.2020 18,39 18,57 18,23 18,30 0,44% -
03.12.2020 18,39 18,46 18,13 18,22 1,39% -
02.12.2020 18,18 18,48 17,79 17,97 -1,80% -
01.12.2020 18,30 18,30 18,30 18,30 2,49% -
30.11.2020 18,28 19,23 17,86 17,86 -2,14% -
27.11.2020 18,19 18,35 17,79 18,25 -2,28% -
25.11.2020 18,40 19,13 18,38 18,67 0,62% -
24.11.2020 18,67 18,83 18,51 18,56 2,15% -
23.11.2020 18,31 18,59 18,14 18,17 0,17% -
20.11.2020 17,96 18,24 17,92 18,14 1,63% -
19.11.2020 18,01 18,34 17,84 17,85 -1,03% -
18.11.2020 18,66 18,73 18,02 18,03 -0,74% -
17.11.2020 18,17 18,41 18,12 18,17 -0,16% -
16.11.2020 18,57 18,57 18,05 18,20 1,11% -
13.11.2020 17,67 18,11 17,64 18,00 2,89% -
12.11.2020 17,61 17,78 17,08 17,49 -1,69% -
11.11.2020 17,63 18,24 17,52 17,79 -2,17% -
10.11.2020 17,99 18,31 17,91 18,19 4,09% -
09.11.2020 17,51 17,92 17,26 17,47 8,68% -
06.11.2020 16,43 16,51 16,03 16,08 -3,45% -
05.11.2020 16,26 16,70 16,22 16,65 2,90% -
04.11.2020 16,83 16,83 16,11 16,18 -2,21% -
03.11.2020 16,73 16,88 16,40 16,55 0,30% -
02.11.2020 16,67 16,78 16,31 16,50 2,17% -
30.10.2020 16,18 16,33 15,97 16,15 -1,61% -
29.10.2020 15,91 16,48 15,87 16,41 2,56% -
28.10.2020 16,21 16,30 15,97 16,00 -5,10% -
27.10.2020 17,05 17,05 16,46 16,86 -0,94% -
26.10.2020 16,99 17,05 16,72 17,02 -2,74% -
23.10.2020 17,45 17,57 17,26 17,50 -0,26% -
22.10.2020 17,17 17,56 17,06 17,55 2,90% -
21.10.2020 16,95 17,22 16,93 17,05 -1,39% -
20.10.2020 17,30 17,31 17,06 17,29 1,86% -
19.10.2020 17,36 17,45 16,94 16,98 -1,37% -
16.10.2020 17,26 17,39 17,16 17,21 -2,85% -
15.10.2020 17,17 17,72 17,17 17,72 4,27% -
14.10.2020 17,28 17,44 16,99 16,99 -1,62% -
13.10.2020 17,23 17,38 17,09 17,27 -2,07% -
12.10.2020 17,40 17,76 17,29 17,64 0,34% -
09.10.2020 17,74 17,74 17,45 17,58 -0,62% -
08.10.2020 17,79 17,90 17,58 17,69 0,74% -
07.10.2020 17,75 17,75 17,43 17,56 0,40% -
06.10.2020 17,36 17,91 17,36 17,49 -0,17% -
05.10.2020 17,39 17,55 17,19 17,52 -0,65% -