12,130€
-0,08%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,11 | 12,14 | 12,11 | 12,12 | -0,57% | - |
| 18.04.2024 | 12,20 | 12,26 | 12,01 | 12,19 | -0,73% | - |
| 17.04.2024 | 12,22 | 12,41 | 12,16 | 12,28 | 0,57% | - |
| 16.04.2024 | 12,35 | 12,43 | 12,10 | 12,21 | -1,29% | - |
| 15.04.2024 | 12,45 | 12,63 | 12,18 | 12,37 | -0,52% | - |
| 12.04.2024 | 12,35 | 12,60 | 12,33 | 12,43 | 0,08% | - |
| 11.04.2024 | 12,41 | 12,52 | 12,26 | 12,42 | 0,04% | 660,00 |
| 10.04.2024 | 12,55 | 12,69 | 12,22 | 12,42 | -1,94% | - |
| 09.04.2024 | 12,44 | 12,73 | 12,41 | 12,66 | 1,81% | - |
| 08.04.2024 | 12,19 | 12,49 | 12,18 | 12,44 | 2,39% | - |
| 05.04.2024 | 12,02 | 12,28 | 12,01 | 12,15 | 0,16% | - |
| 04.04.2024 | 12,40 | 12,50 | 12,08 | 12,13 | -2,18% | - |
| 03.04.2024 | 12,47 | 12,57 | 12,28 | 12,40 | -0,76% | - |
| 02.04.2024 | 12,69 | 12,77 | 12,39 | 12,49 | -2,42% | - |
| 28.03.2024 | 12,50 | 12,95 | 12,50 | 12,80 | 1,39% | - |
| 27.03.2024 | 12,35 | 12,65 | 12,35 | 12,63 | 2,02% | - |
| 26.03.2024 | 12,35 | 12,58 | 12,30 | 12,38 | -0,60% | - |
| 25.03.2024 | 12,35 | 12,60 | 12,30 | 12,45 | -0,40% | - |
| 22.03.2024 | 12,50 | 12,75 | 12,35 | 12,50 | -0,20% | - |
| 21.03.2024 | 12,38 | 12,70 | 12,28 | 12,53 | 1,42% | - |
| 20.03.2024 | 12,18 | 12,50 | 12,08 | 12,35 | 0,61% | - |
| 19.03.2024 | 12,15 | 12,43 | 12,15 | 12,28 | 0,82% | - |
| 18.03.2024 | 12,03 | 12,30 | 11,95 | 12,18 | 1,46% | - |
| 15.03.2024 | 12,00 | 12,18 | 11,80 | 12,00 | -0,21% | - |
| 14.03.2024 | 12,10 | 12,28 | 11,85 | 12,03 | -1,64% | 2.000,00 |
| 13.03.2024 | 12,15 | 12,33 | 12,00 | 12,23 | 0,00% | - |
| 12.03.2024 | 12,20 | 12,30 | 12,05 | 12,23 | 0,41% | - |
| 11.03.2024 | 12,13 | 12,25 | 11,95 | 12,18 | 0,41% | - |
| 08.03.2024 | 11,80 | 12,20 | 11,73 | 12,13 | 2,54% | 2.600,00 |
| 07.03.2024 | 11,60 | 11,90 | 11,35 | 11,83 | 0,85% | - |
| 06.03.2024 | 11,75 | 11,88 | 11,60 | 11,73 | 0,00% | - |
| 05.03.2024 | 11,70 | 11,88 | 11,65 | 11,73 | -0,64% | - |
| 04.03.2024 | 11,65 | 11,80 | 11,55 | 11,80 | 1,07% | 9.400,00 |
| 01.03.2024 | 11,40 | 11,70 | 11,30 | 11,68 | 1,52% | - |
| 29.02.2024 | 11,25 | 11,55 | 11,20 | 11,50 | 2,22% | - |
| 28.02.2024 | 11,00 | 11,30 | 10,93 | 11,25 | 1,58% | 200,00 |
| 27.02.2024 | 11,30 | 11,63 | 10,95 | 11,08 | -2,64% | - |
| 26.02.2024 | 11,45 | 11,65 | 11,30 | 11,38 | -1,73% | - |
| 23.02.2024 | 11,50 | 11,70 | 11,40 | 11,58 | 0,65% | 3.000,00 |
| 22.02.2024 | 11,53 | 11,70 | 11,35 | 11,50 | 0,00% | - |
| 21.02.2024 | 11,60 | 11,68 | 11,35 | 11,50 | 0,22% | - |
| 20.02.2024 | 11,53 | 11,73 | 11,40 | 11,48 | -1,50% | - |
| 19.02.2024 | 11,80 | 11,80 | 11,63 | 11,65 | -1,06% | - |
| 16.02.2024 | 11,75 | 11,90 | 11,50 | 11,78 | -1,05% | - |
| 15.02.2024 | 11,55 | 11,90 | 11,50 | 11,90 | 3,25% | - |
| 14.02.2024 | 11,40 | 11,80 | 11,40 | 11,53 | 0,00% | - |
| 13.02.2024 | 11,90 | 12,25 | 11,40 | 11,53 | -4,16% | 2.500,00 |
| 12.02.2024 | 11,95 | 12,15 | 11,90 | 12,03 | 0,84% | - |
| 09.02.2024 | 11,83 | 11,95 | 11,60 | 11,93 | 1,27% | - |
| 08.02.2024 | 11,58 | 11,85 | 11,50 | 11,78 | 1,73% | - |
| 07.02.2024 | 11,63 | 11,75 | 11,50 | 11,58 | -0,43% | - |
| 06.02.2024 | 11,50 | 11,73 | 11,43 | 11,63 | 1,31% | - |
| 05.02.2024 | 11,73 | 11,98 | 11,40 | 11,48 | -2,75% | - |
| 02.02.2024 | 11,95 | 12,05 | 11,70 | 11,80 | -1,46% | - |
| 01.02.2024 | 11,95 | 12,10 | 11,55 | 11,98 | 0,84% | - |
| 31.01.2024 | 12,05 | 12,25 | 11,80 | 11,88 | -1,66% | 600,00 |
| 30.01.2024 | 12,20 | 12,30 | 12,05 | 12,08 | -2,03% | - |
| 29.01.2024 | 12,30 | 12,40 | 12,15 | 12,33 | -0,20% | - |
| 26.01.2024 | 12,28 | 12,45 | 12,20 | 12,35 | 0,20% | - |
| 25.01.2024 | 12,20 | 12,53 | 12,15 | 12,33 | 0,82% | - |
| 24.01.2024 | 12,20 | 12,40 | 12,10 | 12,23 | -0,81% | - |
| 23.01.2024 | 12,20 | 12,48 | 12,20 | 12,33 | 0,00% | - |
| 22.01.2024 | 12,20 | 12,40 | 12,10 | 12,33 | 0,41% | - |
| 19.01.2024 | 12,10 | 12,38 | 12,08 | 12,28 | 0,20% | - |
| 18.01.2024 | 12,15 | 12,50 | 12,05 | 12,25 | 0,62% | - |
| 17.01.2024 | 12,35 | 12,45 | 11,95 | 12,18 | -1,42% | - |
| 16.01.2024 | 12,33 | 12,55 | 12,25 | 12,35 | 0,41% | 1.500,00 |
| 15.01.2024 | 12,30 | 12,30 | 12,25 | 12,30 | -0,40% | - |
| 12.01.2024 | 12,20 | 12,45 | 12,13 | 12,35 | 1,44% | - |
| 11.01.2024 | 12,10 | 12,35 | 11,90 | 12,18 | -0,61% | - |
| 10.01.2024 | 12,05 | 12,35 | 12,05 | 12,25 | 0,82% | - |
| 09.01.2024 | 12,00 | 12,23 | 11,93 | 12,15 | 0,21% | - |
| 08.01.2024 | 11,93 | 12,20 | 11,88 | 12,13 | 1,25% | 4.500,00 |
| 05.01.2024 | 11,95 | 12,15 | 11,85 | 11,98 | -0,21% | - |
| 04.01.2024 | 11,98 | 12,20 | 11,88 | 12,00 | 0,21% | - |
| 03.01.2024 | 12,10 | 12,30 | 11,88 | 11,98 | -1,24% | - |
| 02.01.2024 | 12,00 | 12,25 | 11,93 | 12,13 | -0,21% | - |
| 29.12.2023 | 12,15 | 12,15 | 12,05 | 12,15 | 0,21% | 20.000,00 |
| 28.12.2023 | 12,05 | 12,20 | 11,88 | 12,13 | 0,41% | - |
| 27.12.2023 | 11,90 | 12,20 | 11,73 | 12,08 | 1,68% | - |
| 22.12.2023 | 11,80 | 12,03 | 11,75 | 11,88 | 0,42% | - |
| 21.12.2023 | 11,93 | 12,13 | 11,75 | 11,83 | -0,21% | - |
| 20.12.2023 | 12,15 | 12,35 | 11,85 | 11,85 | -2,27% | - |
| 19.12.2023 | 11,98 | 12,25 | 11,90 | 12,13 | 2,32% | - |
| 18.12.2023 | 12,50 | 12,60 | 11,85 | 11,85 | -5,39% | - |
| 15.12.2023 | 12,50 | 12,75 | 12,40 | 12,53 | -1,38% | - |
| 14.12.2023 | 12,20 | 12,83 | 12,20 | 12,70 | 3,04% | 800,00 |
| 13.12.2023 | 12,20 | 12,45 | 12,00 | 12,33 | 1,23% | 4.300,00 |
| 12.12.2023 | 12,30 | 12,40 | 12,15 | 12,18 | -1,22% | 246,00 |
| 11.12.2023 | 12,45 | 12,58 | 12,25 | 12,33 | -1,20% | - |
| 08.12.2023 | 12,40 | 12,60 | 12,20 | 12,48 | 0,00% | - |
| 07.12.2023 | 12,35 | 12,55 | 12,20 | 12,48 | -0,20% | - |
| 06.12.2023 | 12,00 | 12,55 | 12,00 | 12,50 | 2,04% | - |
| 05.12.2023 | 12,30 | 12,43 | 12,05 | 12,25 | -1,21% | 300,00 |
| 04.12.2023 | 11,90 | 12,40 | 11,90 | 12,40 | 8,77% | - |
| 01.12.2023 | 11,48 | 12,00 | 11,40 | 11,40 | -0,65% | - |
| 30.11.2023 | 11,65 | 11,80 | 11,30 | 11,48 | -1,29% | - |
| 29.11.2023 | 11,50 | 12,00 | 11,50 | 11,63 | -0,21% | - |
| 28.11.2023 | 11,65 | 11,73 | 11,40 | 11,65 | 0,00% | - |
| 27.11.2023 | 11,55 | 11,80 | 11,45 | 11,65 | 0,87% | 344,00 |