13,046$
0,66%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,95 | 13,17 | 12,91 | 13,04 | 0,62% | - |
| 18.04.2024 | 12,89 | 13,02 | 12,85 | 12,96 | -0,99% | 180.675,00 |
| 17.04.2024 | 13,06 | 13,20 | 12,97 | 13,09 | 1,00% | 191.137,00 |
| 16.04.2024 | 13,12 | 13,12 | 12,90 | 12,96 | -1,44% | 141.948,00 |
| 15.04.2024 | 13,25 | 13,30 | 12,97 | 13,15 | -0,45% | 280.860,00 |
| 12.04.2024 | 13,34 | 13,35 | 13,13 | 13,21 | -1,05% | 155.188,00 |
| 11.04.2024 | 13,34 | 13,43 | 13,20 | 13,35 | 0,07% | 181.445,00 |
| 10.04.2024 | 13,55 | 13,55 | 13,17 | 13,34 | -2,98% | 375.082,00 |
| 09.04.2024 | 13,57 | 13,79 | 13,55 | 13,75 | 1,78% | 204.613,00 |
| 08.04.2024 | 13,27 | 13,52 | 13,26 | 13,51 | 2,74% | 176.223,00 |
| 05.04.2024 | 13,07 | 13,27 | 13,03 | 13,15 | 0,15% | 235.812,00 |
| 04.04.2024 | 13,50 | 13,53 | 13,12 | 13,13 | -2,23% | 273.664,00 |
| 03.04.2024 | 13,39 | 13,43 | 13,26 | 13,43 | -0,15% | 162.004,00 |
| 02.04.2024 | 13,52 | 13,62 | 13,36 | 13,45 | -1,32% | 200.891,00 |
| 01.04.2024 | 13,85 | 13,88 | 13,62 | 13,63 | -1,52% | 290.261,00 |
| 28.03.2024 | 13,65 | 13,95 | 13,64 | 13,84 | 1,99% | 445.119,00 |
| 27.03.2024 | 13,39 | 13,63 | 13,39 | 13,57 | 1,50% | 213.424,00 |
| 26.03.2024 | 13,56 | 13,58 | 13,34 | 13,37 | -1,04% | 254.250,00 |
| 25.03.2024 | 13,43 | 13,58 | 13,43 | 13,51 | 0,90% | 217.749,00 |
| 22.03.2024 | 13,66 | 13,77 | 13,37 | 13,39 | -1,54% | 339.194,00 |
| 21.03.2024 | 13,50 | 13,77 | 13,49 | 13,60 | 0,82% | 272.810,00 |
| 20.03.2024 | 13,21 | 13,59 | 13,15 | 13,49 | 1,28% | 336.336,00 |
| 19.03.2024 | 13,28 | 13,42 | 13,27 | 13,32 | 0,45% | 192.504,00 |
| 18.03.2024 | 13,12 | 13,36 | 13,05 | 13,26 | 1,30% | 249.213,00 |
| 15.03.2024 | 13,02 | 13,19 | 12,92 | 13,09 | -0,08% | 418.999,00 |
| 14.03.2024 | 13,25 | 13,30 | 12,91 | 13,10 | -1,36% | 271.714,00 |
| 13.03.2024 | 13,35 | 13,45 | 13,21 | 13,28 | -0,45% | 185.969,00 |
| 12.03.2024 | 13,26 | 13,38 | 13,22 | 13,34 | 0,38% | 247.096,00 |
| 11.03.2024 | 13,22 | 13,33 | 13,11 | 13,29 | 0,15% | 233.544,00 |
| 08.03.2024 | 13,00 | 13,32 | 12,96 | 13,27 | 2,55% | 412.277,00 |
| 07.03.2024 | 12,83 | 12,95 | 12,80 | 12,94 | 1,33% | 198.758,00 |
| 06.03.2024 | 12,77 | 12,88 | 12,69 | 12,77 | 0,31% | 230.750,00 |
| 05.03.2024 | 12,71 | 12,86 | 12,67 | 12,73 | -0,24% | 213.969,00 |
| 04.03.2024 | 12,66 | 12,77 | 12,61 | 12,76 | 0,79% | 218.591,00 |
| 01.03.2024 | 12,41 | 12,66 | 12,29 | 12,66 | 2,43% | 241.036,00 |
| 29.02.2024 | 12,36 | 12,47 | 12,19 | 12,36 | 1,81% | 277.273,00 |
| 28.02.2024 | 11,97 | 12,21 | 11,89 | 12,14 | 1,00% | 232.429,00 |
| 27.02.2024 | 12,41 | 12,48 | 11,93 | 12,02 | -2,67% | 439.938,00 |
| 26.02.2024 | 12,40 | 12,57 | 12,31 | 12,35 | -1,36% | 274.892,00 |
| 23.02.2024 | 12,49 | 12,64 | 12,38 | 12,52 | 0,16% | 237.825,00 |
| 22.02.2024 | 12,51 | 12,56 | 12,31 | 12,50 | -0,08% | 201.478,00 |
| 21.02.2024 | 12,47 | 12,53 | 12,34 | 12,51 | 0,89% | 162.891,00 |
| 20.02.2024 | 12,47 | 12,60 | 12,37 | 12,40 | -2,36% | 232.593,00 |
| 16.02.2024 | 12,67 | 12,80 | 12,44 | 12,70 | -0,47% | 170.289,00 |
| 15.02.2024 | 12,40 | 12,79 | 12,40 | 12,76 | 3,36% | 197.070,00 |
| 14.02.2024 | 12,46 | 12,47 | 12,28 | 12,35 | 0,12% | 197.398,00 |
| 13.02.2024 | 12,66 | 12,66 | 12,25 | 12,33 | -4,79% | 308.588,00 |
| 12.02.2024 | 12,88 | 13,05 | 12,88 | 12,95 | 0,54% | 256.294,00 |
| 09.02.2024 | 12,75 | 12,88 | 12,59 | 12,88 | 1,34% | 184.345,00 |
| 08.02.2024 | 12,45 | 12,72 | 12,40 | 12,71 | 1,84% | 162.280,00 |
| 07.02.2024 | 12,50 | 12,60 | 12,43 | 12,48 | -0,24% | 159.272,00 |
| 06.02.2024 | 12,30 | 12,55 | 12,29 | 12,51 | 1,38% | 190.229,00 |
| 05.02.2024 | 12,60 | 12,61 | 12,25 | 12,34 | -2,60% | 278.589,00 |
| 02.02.2024 | 12,88 | 12,95 | 12,63 | 12,67 | -2,61% | 163.787,00 |
| 01.02.2024 | 12,91 | 13,01 | 12,66 | 13,01 | 1,40% | 227.073,00 |
| 31.01.2024 | 13,22 | 13,24 | 12,80 | 12,83 | -2,14% | 305.314,00 |
| 30.01.2024 | 13,33 | 13,33 | 13,11 | 13,11 | -1,80% | 145.742,00 |
| 29.01.2024 | 13,35 | 13,35 | 13,18 | 13,35 | 0,00% | 172.341,00 |
| 26.01.2024 | 13,36 | 13,46 | 13,32 | 13,35 | 0,00% | 173.833,00 |
| 25.01.2024 | 13,43 | 13,52 | 13,24 | 13,35 | 0,38% | 271.919,00 |
| 24.01.2024 | 13,43 | 13,50 | 13,22 | 13,30 | -0,52% | 229.913,00 |
| 23.01.2024 | 13,43 | 13,49 | 13,27 | 13,37 | -0,22% | 185.412,00 |
| 22.01.2024 | 13,25 | 13,47 | 13,25 | 13,40 | 0,15% | 200.030,00 |
| 19.01.2024 | 13,32 | 13,42 | 13,19 | 13,38 | 0,94% | 243.575,00 |
| 18.01.2024 | 13,25 | 13,29 | 13,12 | 13,26 | 0,11% | 203.951,00 |
| 17.01.2024 | 13,36 | 13,46 | 13,00 | 13,24 | -1,78% | 233.132,00 |
| 16.01.2024 | 13,45 | 13,59 | 13,37 | 13,48 | 0,07% | 216.186,00 |
| 12.01.2024 | 13,51 | 13,62 | 13,38 | 13,47 | 0,67% | 138.154,00 |
| 11.01.2024 | 13,30 | 13,44 | 13,23 | 13,38 | 0,07% | 178.043,00 |
| 10.01.2024 | 13,30 | 13,51 | 13,28 | 13,37 | 0,53% | 226.994,00 |
| 09.01.2024 | 13,23 | 13,32 | 13,10 | 13,30 | 0,23% | 209.953,00 |
| 08.01.2024 | 13,08 | 13,35 | 13,06 | 13,27 | 1,45% | 194.525,00 |
| 05.01.2024 | 13,12 | 13,31 | 13,03 | 13,08 | -0,76% | 274.673,00 |
| 04.01.2024 | 13,12 | 13,33 | 13,07 | 13,18 | 0,76% | 180.411,00 |
| 03.01.2024 | 13,18 | 13,27 | 13,03 | 13,08 | -1,36% | 203.609,00 |
| 02.01.2024 | 13,21 | 13,41 | 13,17 | 13,26 | 0,15% | 184.525,00 |
| 29.12.2023 | 13,42 | 13,45 | 13,23 | 13,24 | -1,34% | 193.573,00 |
| 28.12.2023 | 13,35 | 13,48 | 13,32 | 13,42 | 0,07% | 179.289,00 |
| 27.12.2023 | 13,17 | 13,51 | 13,12 | 13,41 | 2,21% | 202.428,00 |
| 26.12.2023 | 13,06 | 13,16 | 12,95 | 13,12 | 0,38% | 153.105,00 |
| 22.12.2023 | 13,03 | 13,21 | 13,02 | 13,07 | 0,54% | 134.490,00 |
| 21.12.2023 | 13,16 | 13,24 | 12,94 | 13,00 | -0,15% | 226.643,00 |
| 20.12.2023 | 13,21 | 13,49 | 13,01 | 13,02 | -2,11% | 319.410,00 |
| 19.12.2023 | 13,14 | 13,37 | 13,13 | 13,30 | 1,60% | 213.519,00 |
| 18.12.2023 | 13,67 | 13,67 | 13,06 | 13,09 | -3,96% | 353.359,00 |
| 15.12.2023 | 13,86 | 13,86 | 13,53 | 13,63 | -1,94% | 561.340,00 |
| 14.12.2023 | 13,57 | 14,03 | 13,57 | 13,90 | 3,73% | 424.643,00 |
| 13.12.2023 | 13,13 | 13,53 | 13,00 | 13,40 | 2,06% | 624.636,00 |
| 12.12.2023 | 13,28 | 13,28 | 13,13 | 13,13 | -0,98% | 135.238,00 |
| 11.12.2023 | 13,40 | 13,42 | 13,24 | 13,26 | -1,12% | 169.838,00 |
| 08.12.2023 | 13,43 | 13,49 | 13,13 | 13,41 | -0,37% | 222.680,00 |
| 07.12.2023 | 13,36 | 13,49 | 13,18 | 13,46 | 0,52% | 267.794,00 |
| 06.12.2023 | 13,09 | 13,49 | 13,08 | 13,39 | 2,53% | 323.534,00 |
| 05.12.2023 | 13,37 | 13,37 | 13,05 | 13,06 | -2,25% | 195.223,00 |
| 04.12.2023 | 12,95 | 13,40 | 12,94 | 13,36 | 2,77% | 354.951,00 |
| 01.12.2023 | 12,52 | 13,00 | 12,48 | 13,00 | 4,00% | 292.600,00 |
| 30.11.2023 | 12,74 | 12,82 | 12,34 | 12,50 | -1,96% | 533.522,00 |
| 29.11.2023 | 12,87 | 13,12 | 12,72 | 12,75 | 0,08% | 165.664,00 |
| 28.11.2023 | 12,76 | 12,81 | 12,58 | 12,74 | -0,70% | 204.511,00 |
| 27.11.2023 | 12,65 | 12,88 | 12,58 | 12,83 | 1,34% | 288.181,00 |