13,530$
-0,59%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,78 | 13,99 | 13,50 | 13,53 | -0,59% | 34.968,00 |
| 02.05.2024 | 13,48 | 13,68 | 13,48 | 13,61 | 0,37% | 176.764,00 |
| 01.05.2024 | 13,39 | 13,76 | 13,39 | 13,56 | 1,35% | 200.036,00 |
| 30.04.2024 | 13,31 | 13,47 | 13,27 | 13,38 | 0,68% | 147.766,00 |
| 29.04.2024 | 13,33 | 13,48 | 13,27 | 13,29 | -0,30% | 184.487,00 |
| 26.04.2024 | 13,23 | 13,39 | 13,23 | 13,33 | 0,68% | 134.286,00 |
| 25.04.2024 | 13,22 | 13,35 | 13,16 | 13,24 | -0,45% | 142.875,00 |
| 24.04.2024 | 13,31 | 13,35 | 13,15 | 13,30 | -0,67% | 147.522,00 |
| 23.04.2024 | 13,21 | 13,44 | 13,20 | 13,39 | 1,29% | 179.717,00 |
| 22.04.2024 | 13,21 | 13,30 | 13,08 | 13,22 | 0,53% | 196.217,00 |
| 19.04.2024 | 12,92 | 13,18 | 12,85 | 13,15 | 1,47% | 223.532,00 |
| 18.04.2024 | 12,89 | 13,02 | 12,85 | 12,96 | -0,99% | 179.906,00 |
| 17.04.2024 | 13,06 | 13,20 | 12,97 | 13,09 | 1,00% | 166.303,00 |
| 16.04.2024 | 13,12 | 13,12 | 12,90 | 12,96 | -1,44% | 131.394,00 |
| 15.04.2024 | 13,25 | 13,30 | 12,97 | 13,15 | -0,45% | 258.687,00 |
| 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% | 180.327,00 |
| 10.04.2024 | 13,55 | 13,55 | 13,17 | 13,34 | -2,98% | 330.281,00 |
| 09.04.2024 | 13,57 | 13,79 | 13,55 | 13,75 | 1,78% | 187.985,00 |
| 08.04.2024 | 13,27 | 13,52 | 13,26 | 13,51 | 2,74% | 176.000,00 |
| 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% | 234.505,00 |
| 03.04.2024 | 13,39 | 13,43 | 13,26 | 13,43 | -0,15% | 161.960,00 |
| 02.04.2024 | 13,52 | 13,62 | 13,36 | 13,45 | -1,32% | 165.643,00 |
| 01.04.2024 | 13,85 | 13,88 | 13,62 | 13,63 | -1,52% | 257.883,00 |
| 28.03.2024 | 13,65 | 13,95 | 13,64 | 13,84 | 1,95% | 445.119,00 |
| 27.03.2024 | 13,39 | 13,63 | 13,39 | 13,58 | 1,53% | 180.701,00 |
| 26.03.2024 | 13,56 | 13,58 | 13,34 | 13,37 | -1,04% | 249.774,00 |
| 25.03.2024 | 13,43 | 13,58 | 13,43 | 13,51 | 0,90% | 217.300,00 |
| 22.03.2024 | 13,66 | 13,77 | 13,37 | 13,39 | -1,47% | 339.194,00 |
| 21.03.2024 | 13,50 | 13,77 | 13,49 | 13,59 | 0,74% | 221.982,00 |
| 20.03.2024 | 13,21 | 13,59 | 13,15 | 13,49 | 1,28% | 312.286,00 |
| 19.03.2024 | 13,28 | 13,42 | 13,27 | 13,32 | 0,45% | 192.430,00 |
| 18.03.2024 | 13,12 | 13,36 | 13,05 | 13,26 | 1,30% | 223.900,00 |
| 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 | -1,43% | 232.093,00 |
| 13.03.2024 | 13,35 | 13,45 | 13,21 | 13,29 | -0,34% | 145.606,00 |
| 12.03.2024 | 13,26 | 13,38 | 13,22 | 13,34 | 0,26% | 204.682,00 |
| 11.03.2024 | 13,22 | 13,33 | 13,11 | 13,30 | 0,23% | 212.939,00 |
| 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% | 196.253,00 |
| 06.03.2024 | 12,77 | 12,88 | 12,69 | 12,77 | 0,31% | 229.794,00 |
| 05.03.2024 | 12,71 | 12,86 | 12,67 | 12,73 | -0,24% | 155.446,00 |
| 04.03.2024 | 12,66 | 12,77 | 12,61 | 12,76 | 0,79% | 198.151,00 |
| 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% | 220.227,00 |
| 28.02.2024 | 11,97 | 12,21 | 11,89 | 12,14 | 1,00% | 200.958,00 |
| 27.02.2024 | 12,41 | 12,48 | 11,93 | 12,02 | -2,67% | 407.556,00 |
| 26.02.2024 | 12,40 | 12,57 | 12,31 | 12,35 | -1,36% | 273.468,00 |
| 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% | 168.936,00 |
| 21.02.2024 | 12,47 | 12,53 | 12,34 | 12,51 | 0,89% | 147.767,00 |
| 20.02.2024 | 12,47 | 12,60 | 12,37 | 12,40 | -2,36% | 226.894,00 |
| 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% | 161.113,00 |
| 14.02.2024 | 12,46 | 12,47 | 12,28 | 12,35 | 0,12% | 161.320,00 |
| 13.02.2024 | 12,66 | 12,66 | 12,25 | 12,33 | -4,79% | 305.471,00 |
| 12.02.2024 | 12,88 | 13,05 | 12,88 | 12,95 | 0,54% | 225.202,00 |
| 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% | 149.188,00 |
| 07.02.2024 | 12,50 | 12,60 | 12,43 | 12,48 | -0,24% | 158.422,00 |
| 06.02.2024 | 12,30 | 12,55 | 12,29 | 12,51 | 1,38% | 173.309,00 |
| 05.02.2024 | 12,60 | 12,61 | 12,25 | 12,34 | -2,60% | 276.840,00 |
| 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% | 226.486,00 |
| 31.01.2024 | 13,22 | 13,24 | 12,80 | 12,83 | -2,14% | 266.621,00 |
| 30.01.2024 | 13,33 | 13,33 | 13,11 | 13,11 | -1,80% | 145.433,00 |
| 29.01.2024 | 13,35 | 13,35 | 13,18 | 13,35 | 0,00% | 153.277,00 |
| 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% | 225.167,00 |
| 24.01.2024 | 13,43 | 13,50 | 13,22 | 13,30 | -0,52% | 187.297,00 |
| 23.01.2024 | 13,43 | 13,49 | 13,27 | 13,37 | -0,22% | 184.579,00 |
| 22.01.2024 | 13,25 | 13,47 | 13,25 | 13,40 | 0,15% | 199.188,00 |
| 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% | 203.788,00 |
| 17.01.2024 | 13,36 | 13,46 | 13,00 | 13,24 | -1,78% | 209.959,00 |
| 16.01.2024 | 13,45 | 13,59 | 13,37 | 13,48 | 0,07% | 215.902,00 |
| 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% | 149.005,00 |
| 10.01.2024 | 13,30 | 13,51 | 13,28 | 13,37 | 0,53% | 226.022,00 |
| 09.01.2024 | 13,23 | 13,32 | 13,10 | 13,30 | 0,23% | 209.861,00 |
| 08.01.2024 | 13,08 | 13,35 | 13,06 | 13,27 | 1,45% | 175.578,00 |
| 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% | 177.581,00 |
| 03.01.2024 | 13,18 | 13,27 | 13,03 | 13,08 | -1,36% | 174.761,00 |
| 02.01.2024 | 13,21 | 13,41 | 13,17 | 13,26 | 0,15% | 165.353,00 |
| 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% | 177.041,00 |
| 27.12.2023 | 13,17 | 13,51 | 13,12 | 13,41 | 2,21% | 185.553,00 |
| 26.12.2023 | 13,06 | 13,16 | 12,95 | 13,12 | 0,38% | 151.231,00 |
| 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% | 222.410,00 |
| 20.12.2023 | 13,21 | 13,49 | 13,01 | 13,02 | -2,11% | 264.160,00 |
| 19.12.2023 | 13,14 | 13,37 | 13,13 | 13,30 | 1,60% | 183.896,00 |
| 18.12.2023 | 13,67 | 13,67 | 13,06 | 13,09 | -3,96% | 352.531,00 |
| 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% | 371.505,00 |
| 13.12.2023 | 13,13 | 13,53 | 13,00 | 13,40 | 2,06% | 395.222,00 |
| 12.12.2023 | 13,28 | 13,28 | 13,13 | 13,13 | -0,98% | 135.231,00 |
| 11.12.2023 | 13,40 | 13,42 | 13,24 | 13,26 | -1,12% | 138.185,00 |