12,907$
-0,86%
Echtzeit-Aktienkurs Gladstone Land Corp
Bid:
Ask:
Aktienkurse zur Gladstone Land Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 167.240,00 |
| 01.05.2024 | 12,74 | 12,91 | 12,69 | 12,76 | 0,63% | 126.316,00 |
| 30.04.2024 | 12,70 | 12,78 | 12,55 | 12,68 | -0,31% | 144.870,00 |
| 29.04.2024 | 12,75 | 12,89 | 12,68 | 12,72 | 0,32% | 121.369,00 |
| 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% | 115.720,00 |
| 24.04.2024 | 12,73 | 12,78 | 12,58 | 12,70 | -0,39% | 136.270,00 |
| 23.04.2024 | 12,74 | 12,88 | 12,74 | 12,75 | -0,08% | 124.554,00 |
| 22.04.2024 | 12,74 | 12,82 | 12,60 | 12,76 | 0,55% | 110.445,00 |
| 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% | 138.282,00 |
| 17.04.2024 | 12,45 | 12,53 | 12,37 | 12,40 | -0,16% | 127.837,00 |
| 16.04.2024 | 12,55 | 12,57 | 12,41 | 12,42 | -1,66% | 198.745,00 |
| 15.04.2024 | 12,86 | 12,90 | 12,57 | 12,63 | -2,02% | 252.590,00 |
| 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% | 227.440,00 |
| 10.04.2024 | 13,13 | 13,28 | 12,72 | 12,86 | -4,46% | 424.044,00 |
| 09.04.2024 | 13,00 | 13,46 | 12,98 | 13,46 | 3,70% | 245.323,00 |
| 08.04.2024 | 12,98 | 13,15 | 12,96 | 12,98 | -0,15% | 212.918,00 |
| 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% | 191.374,00 |
| 03.04.2024 | 13,07 | 13,22 | 13,03 | 13,15 | 0,54% | 150.500,00 |
| 02.04.2024 | 13,03 | 13,08 | 12,94 | 13,08 | -0,08% | 158.893,00 |
| 01.04.2024 | 13,34 | 13,35 | 13,07 | 13,09 | -1,87% | 158.141,00 |
| 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% | 179.086,00 |
| 26.03.2024 | 13,12 | 13,19 | 12,84 | 12,84 | -1,83% | 156.452,00 |
| 25.03.2024 | 12,88 | 13,11 | 12,88 | 13,08 | 1,47% | 168.279,00 |
| 22.03.2024 | 13,20 | 13,25 | 12,88 | 12,89 | -2,13% | 142.861,00 |
| 21.03.2024 | 13,14 | 13,27 | 13,08 | 13,17 | 0,23% | 148.401,00 |
| 20.03.2024 | 12,90 | 13,21 | 12,79 | 13,14 | 1,78% | 156.857,00 |
| 19.03.2024 | 12,85 | 12,99 | 12,84 | 12,91 | 0,23% | 129.980,00 |
| 18.03.2024 | 13,00 | 13,00 | 12,84 | 12,88 | -0,92% | 161.545,00 |
| 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 | -1,97% | 202.841,00 |
| 13.03.2024 | 13,21 | 13,29 | 13,13 | 13,20 | 0,30% | 139.854,00 |
| 12.03.2024 | 13,27 | 13,30 | 13,11 | 13,16 | -1,05% | 129.608,00 |
| 11.03.2024 | 13,25 | 13,32 | 13,15 | 13,30 | 0,00% | 143.649,00 |
| 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% | 139.891,00 |
| 06.03.2024 | 13,03 | 13,27 | 13,03 | 13,16 | 1,50% | 175.194,00 |
| 05.03.2024 | 13,15 | 13,27 | 12,95 | 12,96 | -1,44% | 142.244,00 |
| 04.03.2024 | 13,18 | 13,20 | 13,00 | 13,15 | 0,15% | 161.620,00 |
| 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% | 276.948,00 |
| 28.02.2024 | 12,78 | 12,98 | 12,73 | 12,85 | -0,08% | 199.463,00 |
| 27.02.2024 | 12,95 | 13,06 | 12,85 | 12,86 | -0,46% | 210.758,00 |
| 26.02.2024 | 13,03 | 13,08 | 12,88 | 12,92 | -0,77% | 213.771,00 |
| 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% | 283.843,00 |
| 21.02.2024 | 13,45 | 13,64 | 12,77 | 13,15 | -3,17% | 518.946,00 |
| 20.02.2024 | 13,57 | 13,64 | 13,36 | 13,58 | 0,67% | 212.707,00 |
| 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% | 231.796,00 |
| 14.02.2024 | 13,25 | 13,29 | 13,12 | 13,21 | 0,38% | 168.314,00 |
| 13.02.2024 | 13,64 | 13,71 | 13,11 | 13,16 | -4,78% | 354.575,00 |
| 12.02.2024 | 13,50 | 13,88 | 13,50 | 13,82 | 2,29% | 181.526,00 |
| 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% | 206.549,00 |
| 07.02.2024 | 13,66 | 13,66 | 13,39 | 13,42 | -1,03% | 226.551,00 |
| 06.02.2024 | 13,57 | 13,73 | 13,46 | 13,56 | -0,15% | 176.307,00 |
| 05.02.2024 | 13,51 | 13,75 | 13,32 | 13,58 | -0,73% | 292.693,00 |
| 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% | 306.220,00 |
| 31.01.2024 | 14,22 | 14,54 | 14,08 | 14,15 | -0,07% | 373.266,00 |
| 30.01.2024 | 14,26 | 14,26 | 14,03 | 14,16 | -1,19% | 199.324,00 |
| 29.01.2024 | 14,07 | 14,34 | 13,95 | 14,33 | 1,78% | 172.476,00 |
| 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% | 138.511,00 |
| 24.01.2024 | 14,09 | 14,12 | 13,74 | 13,78 | -1,36% | 186.956,00 |
| 23.01.2024 | 14,01 | 14,15 | 13,86 | 13,97 | 0,58% | 166.143,00 |
| 22.01.2024 | 13,65 | 13,91 | 13,64 | 13,89 | 1,91% | 196.785,00 |
| 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% | 258.422,00 |
| 17.01.2024 | 14,06 | 14,07 | 13,55 | 13,67 | -4,11% | 339.250,00 |
| 16.01.2024 | 14,00 | 14,32 | 13,97 | 14,25 | 0,85% | 243.714,00 |
| 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% | 177.648,00 |
| 10.01.2024 | 14,07 | 14,14 | 13,99 | 14,06 | -0,42% | 204.289,00 |
| 09.01.2024 | 14,02 | 14,21 | 13,93 | 14,12 | -0,53% | 154.358,00 |
| 08.01.2024 | 13,84 | 14,20 | 13,79 | 14,20 | 2,79% | 209.555,00 |
| 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% | 212.907,00 |
| 03.01.2024 | 14,40 | 14,41 | 14,03 | 14,07 | -2,83% | 180.202,00 |
| 02.01.2024 | 14,45 | 14,61 | 14,26 | 14,48 | 0,21% | 237.367,00 |
| 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% | 208.891,00 |
| 27.12.2023 | 14,53 | 14,89 | 14,48 | 14,74 | 0,69% | 208.276,00 |
| 26.12.2023 | 14,50 | 14,71 | 14,48 | 14,64 | 0,83% | 215.408,00 |
| 22.12.2023 | 14,56 | 14,79 | 14,50 | 14,52 | -0,14% | 150.901,00 |
| 21.12.2023 | 14,49 | 14,56 | 14,35 | 14,54 | 1,11% | 153.691,00 |
| 20.12.2023 | 14,38 | 14,77 | 14,35 | 14,38 | -0,07% | 258.865,00 |
| 19.12.2023 | 13,96 | 14,44 | 13,96 | 14,39 | 2,93% | 261.267,00 |
| 18.12.2023 | 14,54 | 14,55 | 13,98 | 13,98 | -3,92% | 310.724,00 |
| 15.12.2023 | 14,72 | 14,77 | 14,50 | 14,55 | -0,82% | 424.506,00 |
| 14.12.2023 | 14,68 | 14,93 | 14,49 | 14,67 | 1,45% | 295.632,00 |
| 13.12.2023 | 13,80 | 14,46 | 13,70 | 14,46 | 4,18% | 500.420,00 |
| 12.12.2023 | 14,04 | 14,04 | 13,80 | 13,88 | -0,93% | 208.704,00 |
| 11.12.2023 | 14,15 | 14,19 | 14,00 | 14,01 | -1,41% | 250.310,00 |