13,550$
0,74%
Echtzeit-Aktienkurs Gladstone Land Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,45 | 13,47 | 13,34 | 13,43 | -0,15% | 118.894,00 |
| 16.05.2024 | 13,39 | 13,47 | 13,36 | 13,45 | 0,00% | 124.024,00 |
| 15.05.2024 | 13,53 | 13,54 | 13,32 | 13,45 | 0,90% | 157.804,00 |
| 14.05.2024 | 13,23 | 13,38 | 13,16 | 13,33 | 1,45% | 139.685,00 |
| 13.05.2024 | 13,32 | 13,40 | 13,13 | 13,14 | -1,87% | 117.327,00 |
| 10.05.2024 | 13,33 | 13,40 | 13,12 | 13,39 | 0,53% | 170.823,00 |
| 09.05.2024 | 13,20 | 13,39 | 13,15 | 13,32 | 0,76% | 203.169,00 |
| 08.05.2024 | 13,00 | 13,22 | 12,90 | 13,22 | 1,30% | 219.284,00 |
| 07.05.2024 | 13,00 | 13,19 | 13,00 | 13,05 | 0,62% | 213.540,00 |
| 06.05.2024 | 12,95 | 13,00 | 12,82 | 12,97 | 0,39% | 133.771,00 |
| 03.05.2024 | 13,15 | 13,28 | 12,81 | 12,92 | -0,77% | 138.948,00 |
| 02.05.2024 | 12,84 | 13,04 | 12,82 | 13,02 | 2,04% | 146.820,00 |
| 01.05.2024 | 12,74 | 12,91 | 12,69 | 12,76 | 0,71% | 125.672,00 |
| 30.04.2024 | 12,70 | 12,78 | 12,55 | 12,67 | -0,39% | 125.423,00 |
| 29.04.2024 | 12,75 | 12,89 | 12,68 | 12,72 | 0,32% | 121.142,00 |
| 26.04.2024 | 12,63 | 12,77 | 12,63 | 12,68 | 0,32% | 108.262,00 |
| 25.04.2024 | 12,56 | 12,68 | 12,56 | 12,64 | -0,47% | 114.283,00 |
| 24.04.2024 | 12,73 | 12,78 | 12,58 | 12,70 | -0,39% | 136.081,00 |
| 23.04.2024 | 12,74 | 12,88 | 12,74 | 12,75 | -0,08% | 103.486,00 |
| 22.04.2024 | 12,74 | 12,82 | 12,60 | 12,76 | 0,55% | 96.318,00 |
| 19.04.2024 | 12,40 | 12,70 | 12,36 | 12,69 | 2,38% | 197.965,00 |
| 18.04.2024 | 12,45 | 12,48 | 12,31 | 12,40 | -0,04% | 100.518,00 |
| 17.04.2024 | 12,45 | 12,53 | 12,37 | 12,40 | -0,16% | 127.788,00 |
| 16.04.2024 | 12,55 | 12,57 | 12,41 | 12,42 | -1,66% | 198.698,00 |
| 15.04.2024 | 12,86 | 12,90 | 12,57 | 12,63 | -2,02% | 252.492,00 |
| 12.04.2024 | 12,95 | 13,02 | 12,79 | 12,89 | -0,46% | 174.424,00 |
| 11.04.2024 | 12,89 | 13,03 | 12,74 | 12,95 | 0,70% | 207.240,00 |
| 10.04.2024 | 13,13 | 13,28 | 12,72 | 12,86 | -4,46% | 385.106,00 |
| 09.04.2024 | 13,00 | 13,46 | 12,98 | 13,46 | 3,70% | 226.894,00 |
| 08.04.2024 | 12,98 | 13,15 | 12,96 | 12,98 | -0,15% | 174.238,00 |
| 05.04.2024 | 13,00 | 13,15 | 12,95 | 13,00 | -0,08% | 182.371,00 |
| 04.04.2024 | 13,21 | 13,32 | 13,00 | 13,01 | -1,06% | 157.451,00 |
| 03.04.2024 | 13,07 | 13,22 | 13,03 | 13,15 | 0,54% | 127.324,00 |
| 02.04.2024 | 13,03 | 13,08 | 12,94 | 13,08 | -0,08% | 135.943,00 |
| 01.04.2024 | 13,34 | 13,35 | 13,07 | 13,09 | -1,87% | 138.805,00 |
| 28.03.2024 | 13,17 | 13,40 | 13,13 | 13,34 | 2,07% | 244.073,00 |
| 27.03.2024 | 12,90 | 13,10 | 12,90 | 13,07 | 1,79% | 155.804,00 |
| 26.03.2024 | 13,12 | 13,19 | 12,84 | 12,84 | -1,83% | 155.361,00 |
| 25.03.2024 | 12,88 | 13,11 | 12,88 | 13,08 | 1,47% | 166.983,00 |
| 22.03.2024 | 13,20 | 13,25 | 12,88 | 12,89 | -2,20% | 142.861,00 |
| 21.03.2024 | 13,14 | 13,27 | 13,08 | 13,18 | 0,30% | 126.332,00 |
| 20.03.2024 | 12,90 | 13,21 | 12,79 | 13,14 | 1,78% | 156.835,00 |
| 19.03.2024 | 12,85 | 12,99 | 12,84 | 12,91 | 0,16% | 129.924,00 |
| 18.03.2024 | 13,00 | 13,00 | 12,84 | 12,89 | -0,85% | 146.642,00 |
| 15.03.2024 | 12,88 | 13,07 | 12,81 | 13,00 | 0,46% | 262.596,00 |
| 14.03.2024 | 13,18 | 13,25 | 12,86 | 12,94 | -2,12% | 201.374,00 |
| 13.03.2024 | 13,21 | 13,29 | 13,13 | 13,22 | 0,46% | 112.806,00 |
| 12.03.2024 | 13,27 | 13,30 | 13,11 | 13,16 | -1,05% | 129.574,00 |
| 11.03.2024 | 13,25 | 13,32 | 13,15 | 13,30 | 0,00% | 120.927,00 |
| 08.03.2024 | 13,29 | 13,45 | 13,27 | 13,30 | 1,29% | 201.396,00 |
| 07.03.2024 | 13,17 | 13,24 | 13,05 | 13,13 | -0,19% | 139.695,00 |
| 06.03.2024 | 13,03 | 13,27 | 13,03 | 13,16 | 1,50% | 156.700,00 |
| 05.03.2024 | 13,15 | 13,27 | 12,95 | 12,96 | -1,44% | 122.019,00 |
| 04.03.2024 | 13,18 | 13,20 | 13,00 | 13,15 | 0,15% | 161.482,00 |
| 01.03.2024 | 13,02 | 13,20 | 12,88 | 13,13 | 0,92% | 162.595,00 |
| 29.02.2024 | 13,00 | 13,20 | 12,89 | 13,01 | 1,25% | 234.922,00 |
| 28.02.2024 | 12,78 | 12,98 | 12,73 | 12,85 | -0,08% | 198.513,00 |
| 27.02.2024 | 12,95 | 13,06 | 12,85 | 12,86 | -0,46% | 176.674,00 |
| 26.02.2024 | 13,03 | 13,08 | 12,88 | 12,92 | -0,77% | 213.359,00 |
| 23.02.2024 | 12,98 | 13,11 | 12,87 | 13,02 | 0,08% | 176.784,00 |
| 22.02.2024 | 13,15 | 13,21 | 12,97 | 13,01 | -1,06% | 254.787,00 |
| 21.02.2024 | 13,45 | 13,64 | 12,77 | 13,15 | -3,17% | 517.720,00 |
| 20.02.2024 | 13,57 | 13,64 | 13,36 | 13,58 | 0,67% | 193.775,00 |
| 16.02.2024 | 13,38 | 13,57 | 13,28 | 13,49 | -0,66% | 178.090,00 |
| 15.02.2024 | 13,32 | 13,60 | 13,31 | 13,58 | 2,80% | 195.522,00 |
| 14.02.2024 | 13,25 | 13,29 | 13,12 | 13,21 | 0,38% | 141.599,00 |
| 13.02.2024 | 13,64 | 13,71 | 13,11 | 13,16 | -4,78% | 321.613,00 |
| 12.02.2024 | 13,50 | 13,88 | 13,50 | 13,82 | 2,29% | 161.623,00 |
| 09.02.2024 | 13,52 | 13,53 | 13,33 | 13,51 | 0,00% | 218.944,00 |
| 08.02.2024 | 13,40 | 13,58 | 13,35 | 13,51 | 0,67% | 181.356,00 |
| 07.02.2024 | 13,66 | 13,66 | 13,39 | 13,42 | -1,03% | 225.169,00 |
| 06.02.2024 | 13,57 | 13,73 | 13,46 | 13,56 | -0,15% | 175.659,00 |
| 05.02.2024 | 13,51 | 13,75 | 13,32 | 13,58 | -0,73% | 260.081,00 |
| 02.02.2024 | 14,15 | 14,15 | 13,59 | 13,68 | -4,13% | 387.185,00 |
| 01.02.2024 | 14,15 | 14,30 | 13,98 | 14,27 | 0,85% | 305.874,00 |
| 31.01.2024 | 14,22 | 14,54 | 14,08 | 14,15 | -0,07% | 340.259,00 |
| 30.01.2024 | 14,26 | 14,26 | 14,03 | 14,16 | -1,19% | 199.155,00 |
| 29.01.2024 | 14,07 | 14,34 | 13,95 | 14,33 | 1,78% | 151.438,00 |
| 26.01.2024 | 14,05 | 14,17 | 13,95 | 14,08 | 0,79% | 145.432,00 |
| 25.01.2024 | 13,91 | 14,02 | 13,85 | 13,97 | 1,38% | 137.806,00 |
| 24.01.2024 | 14,09 | 14,12 | 13,74 | 13,78 | -1,36% | 160.684,00 |
| 23.01.2024 | 14,01 | 14,15 | 13,86 | 13,97 | 0,58% | 165.293,00 |
| 22.01.2024 | 13,65 | 13,91 | 13,64 | 13,89 | 1,91% | 196.765,00 |
| 19.01.2024 | 13,58 | 13,65 | 13,37 | 13,63 | 0,74% | 204.093,00 |
| 18.01.2024 | 13,67 | 13,69 | 13,41 | 13,53 | -0,99% | 258.130,00 |
| 17.01.2024 | 14,06 | 14,07 | 13,55 | 13,67 | -4,11% | 306.205,00 |
| 16.01.2024 | 14,00 | 14,32 | 13,97 | 14,25 | 0,85% | 243.463,00 |
| 12.01.2024 | 14,21 | 14,29 | 14,00 | 14,13 | 0,14% | 184.716,00 |
| 11.01.2024 | 14,05 | 14,17 | 13,86 | 14,11 | 0,36% | 153.012,00 |
| 10.01.2024 | 14,07 | 14,14 | 13,99 | 14,06 | -0,42% | 176.634,00 |
| 09.01.2024 | 14,02 | 14,21 | 13,93 | 14,12 | -0,53% | 154.341,00 |
| 08.01.2024 | 13,84 | 14,20 | 13,79 | 14,20 | 2,79% | 177.605,00 |
| 05.01.2024 | 13,95 | 14,05 | 13,80 | 13,81 | -1,00% | 159.583,00 |
| 04.01.2024 | 14,02 | 14,10 | 13,92 | 13,95 | -0,85% | 212.716,00 |
| 03.01.2024 | 14,40 | 14,41 | 14,03 | 14,07 | -2,83% | 151.672,00 |
| 02.01.2024 | 14,45 | 14,61 | 14,26 | 14,48 | 0,21% | 212.692,00 |
| 29.12.2023 | 14,73 | 14,75 | 14,45 | 14,45 | -1,90% | 199.931,00 |
| 28.12.2023 | 14,67 | 14,78 | 14,64 | 14,73 | -0,08% | 203.445,00 |
| 27.12.2023 | 14,53 | 14,89 | 14,48 | 14,74 | 0,69% | 192.662,00 |
| 26.12.2023 | 14,50 | 14,71 | 14,48 | 14,64 | 0,83% | 215.298,00 |