23,330$
1,57%
Echtzeit-Aktienkurs Peapack-Gladstone Financial Corp
Bid:
Ask:
Aktienkurse zur Peapack-Gladstone Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,23 | 23,55 | 23,15 | 23,31 | 1,35% | 76.623,00 |
| 02.05.2024 | 22,49 | 23,10 | 22,32 | 23,00 | 2,91% | 88.778,00 |
| 01.05.2024 | 22,59 | 22,75 | 22,13 | 22,35 | 0,13% | 133.487,00 |
| 30.04.2024 | 22,79 | 22,79 | 22,27 | 22,32 | -2,49% | 48.188,00 |
| 29.04.2024 | 22,91 | 23,32 | 22,56 | 22,89 | 0,66% | 87.609,00 |
| 26.04.2024 | 22,99 | 22,99 | 22,59 | 22,74 | -0,79% | 89.028,00 |
| 25.04.2024 | 22,76 | 23,07 | 22,39 | 22,92 | 0,17% | 107.794,00 |
| 24.04.2024 | 24,66 | 24,66 | 22,55 | 22,88 | -8,74% | 432.755,00 |
| 23.04.2024 | 24,54 | 25,27 | 24,54 | 25,07 | 1,99% | 68.527,00 |
| 22.04.2024 | 24,05 | 24,69 | 23,92 | 24,58 | 1,86% | 82.699,00 |
| 19.04.2024 | 22,97 | 24,17 | 22,97 | 24,13 | 4,46% | 72.354,00 |
| 18.04.2024 | 22,95 | 23,47 | 22,95 | 23,10 | 0,70% | 65.234,00 |
| 17.04.2024 | 23,04 | 23,26 | 22,86 | 22,94 | 0,13% | 63.445,00 |
| 16.04.2024 | 23,05 | 23,21 | 22,84 | 22,91 | -1,40% | 36.999,00 |
| 15.04.2024 | 23,17 | 23,50 | 22,95 | 23,24 | 0,15% | 43.220,00 |
| 12.04.2024 | 22,83 | 23,29 | 22,80 | 23,20 | 0,43% | 66.441,00 |
| 11.04.2024 | 23,07 | 23,38 | 22,63 | 23,10 | 0,50% | 65.621,00 |
| 10.04.2024 | 23,42 | 23,61 | 22,60 | 22,99 | -5,41% | 93.820,00 |
| 09.04.2024 | 24,19 | 24,60 | 24,10 | 24,30 | 1,53% | 67.824,00 |
| 08.04.2024 | 23,70 | 24,15 | 23,67 | 23,93 | 1,67% | 52.575,00 |
| 05.04.2024 | 23,51 | 23,81 | 23,40 | 23,54 | -0,88% | 64.318,00 |
| 04.04.2024 | 23,99 | 24,34 | 23,66 | 23,75 | 0,00% | 69.460,00 |
| 03.04.2024 | 23,65 | 23,83 | 23,43 | 23,75 | 0,21% | 49.736,00 |
| 02.04.2024 | 24,04 | 24,09 | 23,36 | 23,70 | -2,39% | 60.179,00 |
| 01.04.2024 | 24,40 | 24,44 | 23,64 | 24,28 | -0,21% | 75.878,00 |
| 28.03.2024 | 24,04 | 24,55 | 23,88 | 24,33 | 1,12% | 147.807,00 |
| 27.03.2024 | 23,35 | 24,47 | 23,35 | 24,06 | 4,16% | 134.445,00 |
| 26.03.2024 | 23,59 | 23,63 | 23,04 | 23,10 | -1,32% | 40.635,00 |
| 25.03.2024 | 23,10 | 23,78 | 23,09 | 23,41 | 0,09% | 64.058,00 |
| 22.03.2024 | 23,99 | 23,99 | 23,30 | 23,39 | -2,30% | 45.845,00 |
| 21.03.2024 | 24,11 | 24,36 | 23,63 | 23,94 | 0,08% | 58.258,00 |
| 20.03.2024 | 23,17 | 24,40 | 23,09 | 23,92 | 3,01% | 91.296,00 |
| 19.03.2024 | 22,73 | 23,31 | 22,73 | 23,22 | 2,20% | 70.788,00 |
| 18.03.2024 | 23,27 | 23,67 | 22,71 | 22,72 | -2,70% | 29.550,00 |
| 15.03.2024 | 23,15 | 23,74 | 23,12 | 23,35 | 0,95% | 190.758,00 |
| 14.03.2024 | 24,02 | 24,05 | 22,99 | 23,13 | -4,38% | 71.180,00 |
| 13.03.2024 | 24,06 | 24,70 | 24,06 | 24,19 | -0,04% | 44.037,00 |
| 12.03.2024 | 24,40 | 24,47 | 24,01 | 24,20 | -1,18% | 34.670,00 |
| 11.03.2024 | 24,25 | 24,67 | 24,17 | 24,49 | 0,99% | 39.616,00 |
| 08.03.2024 | 24,54 | 24,64 | 24,12 | 24,25 | 0,41% | 47.695,00 |
| 07.03.2024 | 24,54 | 24,93 | 23,98 | 24,15 | -0,21% | 45.775,00 |
| 06.03.2024 | 24,39 | 24,69 | 23,73 | 24,20 | 0,08% | 63.240,00 |
| 05.03.2024 | 23,30 | 24,39 | 23,30 | 24,18 | 3,25% | 52.818,00 |
| 04.03.2024 | 23,81 | 24,40 | 23,34 | 23,42 | -1,60% | 50.045,00 |
| 01.03.2024 | 24,18 | 24,50 | 23,44 | 23,80 | -2,02% | 87.816,00 |
| 29.02.2024 | 24,49 | 24,87 | 24,10 | 24,29 | 0,87% | 64.469,00 |
| 28.02.2024 | 23,10 | 24,36 | 23,02 | 24,08 | 3,26% | 156.006,00 |
| 27.02.2024 | 23,13 | 24,00 | 23,13 | 23,32 | 1,39% | 38.133,00 |
| 26.02.2024 | 23,06 | 23,57 | 22,79 | 23,00 | -0,65% | 69.155,00 |
| 23.02.2024 | 22,66 | 23,15 | 22,29 | 23,15 | 2,21% | 86.828,00 |
| 22.02.2024 | 23,00 | 23,33 | 22,51 | 22,65 | -2,03% | 74.132,00 |
| 21.02.2024 | 23,37 | 23,57 | 23,01 | 23,12 | -0,99% | 62.465,00 |
| 20.02.2024 | 23,65 | 24,01 | 23,15 | 23,35 | -2,26% | 115.887,00 |
| 16.02.2024 | 23,89 | 24,23 | 22,74 | 23,89 | -1,40% | 103.643,00 |
| 15.02.2024 | 23,67 | 24,58 | 23,45 | 24,23 | 3,64% | 233.874,00 |
| 14.02.2024 | 22,96 | 23,48 | 22,53 | 23,38 | 3,31% | 90.999,00 |
| 13.02.2024 | 23,63 | 24,41 | 22,44 | 22,63 | -7,48% | 67.506,00 |
| 12.02.2024 | 23,80 | 24,73 | 23,80 | 24,46 | 3,47% | 85.620,00 |
| 09.02.2024 | 23,63 | 23,81 | 22,80 | 23,64 | 0,13% | 115.975,00 |
| 08.02.2024 | 24,21 | 24,61 | 23,32 | 23,61 | -1,54% | 134.590,00 |
| 07.02.2024 | 25,55 | 25,55 | 23,79 | 23,98 | -6,73% | 168.523,00 |
| 06.02.2024 | 26,04 | 26,50 | 25,47 | 25,71 | -0,89% | 80.746,00 |
| 05.02.2024 | 26,20 | 26,41 | 25,79 | 25,94 | -2,04% | 60.614,00 |
| 02.02.2024 | 26,57 | 27,00 | 26,37 | 26,48 | -2,36% | 38.651,00 |
| 01.02.2024 | 27,87 | 27,87 | 26,22 | 27,12 | -1,92% | 64.435,00 |
| 31.01.2024 | 29,23 | 29,41 | 27,61 | 27,65 | -7,15% | 82.635,00 |
| 30.01.2024 | 29,97 | 30,31 | 29,57 | 29,78 | -1,75% | 50.035,00 |
| 29.01.2024 | 29,66 | 30,37 | 28,13 | 30,31 | 2,36% | 39.717,00 |
| 26.01.2024 | 29,08 | 30,50 | 28,85 | 29,61 | 4,11% | 45.943,00 |
| 25.01.2024 | 28,83 | 29,12 | 27,89 | 28,44 | -0,14% | 37.005,00 |
| 24.01.2024 | 28,61 | 28,88 | 28,26 | 28,48 | -0,04% | 45.730,00 |
| 23.01.2024 | 29,26 | 29,29 | 28,34 | 28,49 | -1,79% | 52.983,00 |
| 22.01.2024 | 28,63 | 29,08 | 28,34 | 29,01 | 2,65% | 42.190,00 |
| 19.01.2024 | 27,93 | 28,26 | 27,35 | 28,26 | 2,10% | 50.956,00 |
| 18.01.2024 | 28,19 | 28,23 | 27,47 | 27,68 | -1,58% | 38.382,00 |
| 17.01.2024 | 27,46 | 28,20 | 27,15 | 28,13 | 0,63% | 101.881,00 |
| 16.01.2024 | 27,37 | 28,20 | 27,01 | 27,95 | 0,40% | 116.761,00 |
| 12.01.2024 | 28,05 | 28,05 | 25,60 | 27,84 | 0,40% | 69.681,00 |
| 11.01.2024 | 28,16 | 28,38 | 27,39 | 27,73 | -2,50% | 51.500,00 |
| 10.01.2024 | 28,35 | 28,64 | 27,84 | 28,44 | 0,32% | 46.899,00 |
| 09.01.2024 | 28,77 | 28,84 | 27,53 | 28,35 | -2,17% | 31.572,00 |
| 08.01.2024 | 29,01 | 29,31 | 28,67 | 28,98 | -0,92% | 30.794,00 |
| 05.01.2024 | 29,28 | 30,10 | 28,52 | 29,25 | -0,85% | 86.081,00 |
| 04.01.2024 | 29,10 | 29,59 | 29,10 | 29,50 | 1,83% | 53.430,00 |
| 03.01.2024 | 29,54 | 29,55 | 28,85 | 28,97 | -2,33% | 97.189,00 |
| 02.01.2024 | 29,51 | 30,54 | 29,46 | 29,66 | -0,54% | 48.847,00 |
| 29.12.2023 | 30,03 | 30,68 | 29,62 | 29,82 | -0,77% | 72.894,00 |
| 28.12.2023 | 30,11 | 30,50 | 28,88 | 30,05 | -0,79% | 35.481,00 |
| 27.12.2023 | 30,27 | 30,53 | 30,01 | 30,29 | -0,36% | 31.408,00 |
| 26.12.2023 | 29,62 | 30,57 | 29,50 | 30,40 | 3,05% | 49.729,00 |
| 22.12.2023 | 29,49 | 29,89 | 29,22 | 29,50 | 0,99% | 33.084,00 |
| 21.12.2023 | 29,25 | 29,92 | 28,85 | 29,21 | 1,20% | 76.372,00 |
| 20.12.2023 | 29,64 | 30,15 | 28,83 | 28,87 | -2,42% | 60.026,00 |
| 19.12.2023 | 28,75 | 29,71 | 28,75 | 29,58 | 3,25% | 103.691,00 |
| 18.12.2023 | 29,35 | 29,70 | 28,63 | 28,65 | -1,38% | 50.751,00 |
| 15.12.2023 | 29,76 | 29,76 | 29,02 | 29,05 | -1,69% | 271.457,00 |
| 14.12.2023 | 28,99 | 30,00 | 28,90 | 29,55 | 4,27% | 106.199,00 |
| 13.12.2023 | 26,49 | 28,51 | 26,12 | 28,34 | 7,84% | 219.390,00 |
| 12.12.2023 | 26,90 | 26,90 | 26,05 | 26,28 | -1,83% | 45.851,00 |
| 11.12.2023 | 27,23 | 27,40 | 26,77 | 26,77 | -1,11% | 62.827,00 |