Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2019 | 25,04 | 28,65 | 25,04 | 25,20 | 0,44% | - |
| 24.10.2019 | 25,13 | 28,68 | 21,54 | 25,09 | -0,32% | - |
| 23.10.2019 | 25,17 | 28,67 | 25,15 | 25,17 | -0,12% | - |
| 22.10.2019 | 25,05 | 25,20 | 25,05 | 25,20 | -11,95% | - |
| 21.10.2019 | 24,60 | 28,62 | 24,60 | 28,62 | 13,80% | - |
| 18.10.2019 | 25,04 | 25,15 | 25,04 | 25,15 | 0,02% | - |
| 17.10.2019 | 25,14 | 25,14 | 25,04 | 25,14 | 0,00% | - |
| 16.10.2019 | 24,66 | 28,72 | 24,66 | 25,14 | 16,01% | - |
| 15.10.2019 | 25,02 | 28,60 | 21,67 | 21,67 | -13,58% | - |
| 14.10.2019 | 25,13 | 25,71 | 25,08 | 25,08 | -0,93% | - |
| 11.10.2019 | 25,89 | 25,94 | 25,07 | 25,31 | 0,58% | - |
| 10.10.2019 | 25,12 | 25,94 | 25,07 | 25,17 | -0,02% | - |
| 09.10.2019 | 25,12 | 25,75 | 23,86 | 25,17 | 0,22% | - |
| 08.10.2019 | 25,12 | 26,38 | 24,54 | 25,12 | 0,14% | - |
| 07.10.2019 | 25,70 | 26,39 | 24,44 | 25,08 | 0,08% | - |
| 04.10.2019 | 25,67 | 25,72 | 25,06 | 25,06 | -0,02% | - |
| 03.10.2019 | 25,67 | 25,67 | 24,48 | 25,07 | -0,06% | - |
| 02.10.2019 | 24,48 | 25,67 | 24,48 | 25,08 | 2,45% | - |
| 01.10.2019 | 25,65 | 25,70 | 24,43 | 24,48 | -2,28% | - |
| 30.09.2019 | 25,05 | 25,64 | 24,39 | 25,05 | 0,06% | - |
| 27.09.2019 | 25,67 | 25,67 | 24,42 | 25,04 | 2,96% | - |
| 26.09.2019 | 25,85 | 25,85 | 24,32 | 24,32 | -2,90% | - |
| 25.09.2019 | 25,65 | 29,22 | 21,66 | 25,04 | -9,36% | - |
| 23.09.2019 | 27,51 | 31,32 | 23,73 | 27,63 | 0,42% | - |
| 20.09.2019 | 27,11 | 31,34 | 27,11 | 27,51 | 0,66% | - |
| 19.09.2019 | 28,21 | 32,17 | 23,56 | 27,33 | -1,34% | - |
| 18.09.2019 | 27,70 | 27,70 | 27,70 | 27,70 | 0,84% | 100,00 |
| 17.09.2019 | 27,47 | 31,30 | 23,72 | 27,47 | 0,05% | - |
| 16.09.2019 | 27,05 | 31,29 | 23,71 | 27,46 | -0,31% | - |
| 13.09.2019 | 28,95 | 32,91 | 27,46 | 27,54 | -0,22% | - |
| 12.09.2019 | 28,95 | 33,08 | 23,81 | 27,60 | 0,66% | - |
| 11.09.2019 | 27,05 | 27,60 | 27,05 | 27,42 | 0,16% | - |
| 10.09.2019 | 27,05 | 31,18 | 23,70 | 27,38 | -0,64% | - |
| 09.09.2019 | 0,00 | 27,55 | 0,00 | 27,55 | 0,46% | - |
| 06.09.2019 | 27,05 | 27,60 | 23,77 | 27,43 | 0,15% | - |
| 05.09.2019 | 30,76 | 31,25 | 23,63 | 27,39 | 0,70% | - |
| 04.09.2019 | 26,91 | 27,36 | 26,91 | 27,20 | 0,26% | - |
| 03.09.2019 | 27,33 | 31,08 | 27,04 | 27,13 | 0,00% | - |
| 30.08.2019 | 26,76 | 27,28 | 26,76 | 27,13 | -0,29% | - |
| 29.08.2019 | 26,76 | 27,28 | 26,76 | 27,21 | -0,27% | - |
| 28.08.2019 | 27,19 | 31,06 | 23,46 | 27,28 | 0,33% | - |
| 27.08.2019 | 26,82 | 27,41 | 26,82 | 27,19 | -0,04% | - |
| 26.08.2019 | 26,76 | 27,34 | 26,76 | 27,20 | -0,69% | - |
| 23.08.2019 | 27,16 | 27,39 | 27,16 | 27,39 | 0,13% | - |
| 22.08.2019 | 26,81 | 27,47 | 26,81 | 27,36 | 0,64% | - |
| 21.08.2019 | 26,76 | 27,48 | 26,76 | 27,18 | -0,28% | - |
| 20.08.2019 | 26,72 | 27,26 | 26,72 | 27,26 | -0,09% | - |
| 19.08.2019 | 26,77 | 27,46 | 26,77 | 27,28 | -0,46% | - |
| 16.08.2019 | 27,02 | 27,41 | 23,64 | 27,41 | -0,40% | - |
| 15.08.2019 | 26,86 | 27,55 | 26,86 | 27,52 | -0,05% | - |
| 14.08.2019 | 28,97 | 31,38 | 23,49 | 27,53 | 0,09% | - |
| 13.08.2019 | 26,86 | 27,51 | 23,72 | 27,51 | 0,36% | - |
| 12.08.2019 | 26,86 | 27,60 | 26,86 | 27,41 | 0,57% | - |
| 09.08.2019 | 27,25 | 27,25 | 27,25 | 27,25 | 0,78% | 110,00 |
| 08.08.2019 | 26,86 | 27,18 | 26,86 | 27,04 | 0,00% | - |
| 07.08.2019 | 27,19 | 30,83 | 27,04 | 27,04 | 0,06% | - |
| 01.08.2019 | 27,38 | 27,38 | 27,03 | 27,03 | -1,40% | - |
| 31.07.2019 | 26,98 | 27,41 | 26,98 | 27,41 | -0,29% | - |
| 29.07.2019 | 27,49 | 27,49 | 27,01 | 27,49 | 0,40% | - |
| 26.07.2019 | 27,38 | 27,38 | 26,99 | 27,38 | 1,33% | - |
| 25.07.2019 | 27,02 | 27,38 | 27,02 | 27,02 | 0,15% | - |
| 22.07.2019 | 26,98 | 26,98 | 26,98 | 26,98 | 0,65% | 400,00 |
| 17.07.2019 | 26,81 | 26,85 | 26,81 | 26,81 | -0,04% | - |
| 16.07.2019 | 26,82 | 26,82 | 26,82 | 26,82 | 0,00% | - |
| 15.07.2019 | 27,25 | 30,23 | 24,24 | 26,82 | -9,24% | - |
| 12.07.2019 | 26,77 | 29,55 | 26,71 | 29,55 | 10,66% | - |
| 11.07.2019 | 26,70 | 26,70 | 26,70 | 26,70 | -0,04% | 100,00 |
| 10.07.2019 | 26,74 | 27,15 | 26,66 | 26,71 | 0,41% | - |
| 09.07.2019 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | 200,00 |
| 25.06.2019 | 26,70 | 26,70 | 26,70 | 26,70 | 0,07% | 200,00 |
| 24.06.2019 | 26,68 | 26,68 | 26,68 | 26,68 | -11,71% | 200,00 |
| 18.06.2019 | 26,53 | 30,22 | 26,53 | 30,22 | 14,53% | - |
| 17.06.2019 | 26,17 | 26,61 | 26,17 | 26,39 | -12,52% | - |
| 14.06.2019 | 26,45 | 30,16 | 26,45 | 30,16 | 14,39% | - |
| 12.06.2019 | 26,58 | 26,58 | 26,37 | 26,37 | -1,95% | - |
| 10.06.2019 | 26,60 | 26,89 | 26,53 | 26,89 | 1,76% | - |
| 06.06.2019 | 26,64 | 26,64 | 26,43 | 26,43 | -0,13% | - |
| 05.06.2019 | 26,74 | 26,74 | 26,46 | 26,46 | 16,44% | - |
| 04.06.2019 | 26,42 | 26,56 | 22,73 | 22,73 | -14,12% | - |
| 03.06.2019 | 26,46 | 26,46 | 26,46 | 26,46 | -0,19% | 100,00 |
| 31.05.2019 | 26,51 | 26,51 | 26,51 | 26,51 | 0,38% | 200,00 |
| 30.05.2019 | 26,49 | 26,49 | 26,41 | 26,41 | -0,55% | 400,00 |
| 28.05.2019 | 26,50 | 26,56 | 26,50 | 26,56 | -0,36% | - |
| 24.05.2019 | 26,36 | 26,65 | 26,36 | 26,65 | 0,34% | - |
| 23.05.2019 | 23,75 | 29,32 | 23,75 | 26,56 | 0,59% | - |
| 21.05.2019 | 26,62 | 26,62 | 26,41 | 26,41 | -0,06% | - |
| 20.05.2019 | 26,42 | 26,42 | 26,42 | 26,42 | -0,97% | 100,00 |
| 16.05.2019 | 26,45 | 26,68 | 26,45 | 26,68 | -1,66% | - |
| 15.05.2019 | 26,73 | 27,13 | 26,73 | 27,13 | -9,96% | - |
| 09.05.2019 | 26,32 | 30,13 | 26,32 | 30,13 | 14,69% | - |
| 06.05.2019 | 26,27 | 26,27 | 26,27 | 26,27 | 15,35% | - |
| 30.04.2019 | 26,60 | 26,60 | 22,77 | 22,78 | -13,32% | - |
| 29.04.2019 | 26,12 | 26,28 | 26,12 | 26,28 | -0,38% | - |
| 26.04.2019 | 0,00 | 26,63 | 0,00 | 26,38 | 15,35% | - |
| 18.04.2019 | 27,87 | 35,18 | 22,87 | 22,87 | -13,67% | - |
| 11.04.2019 | 26,58 | 26,74 | 26,49 | 26,49 | 0,23% | - |
| 04.04.2019 | 26,74 | 26,74 | 26,43 | 26,43 | -1,10% | - |
| 28.03.2019 | 26,43 | 26,72 | 26,43 | 26,72 | 0,72% | - |
| 20.03.2019 | 26,46 | 26,53 | 26,21 | 26,53 | 0,64% | - |
| 19.03.2019 | 26,42 | 26,75 | 26,09 | 26,36 | -1,46% | 4.397,00 |