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