12,445€
-0,28%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,27 | 12,47 | 12,27 | 12,47 | -0,08% | 100,00 |
| 25.04.2024 | 12,29 | 12,48 | 12,29 | 12,48 | 1,13% | 220,00 |
| 24.04.2024 | 12,43 | 12,43 | 12,34 | 12,34 | 0,08% | 127,00 |
| 23.04.2024 | 12,31 | 12,33 | 12,31 | 12,33 | 0,49% | 1.700,00 |
| 22.04.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 2,16% | - |
| 19.04.2024 | 12,02 | 12,33 | 12,01 | 12,01 | -0,41% | 75,00 |
| 18.04.2024 | 12,10 | 12,10 | 11,96 | 12,06 | -2,19% | 1.005,00 |
| 17.04.2024 | 12,12 | 12,33 | 12,12 | 12,33 | 0,08% | 55,00 |
| 16.04.2024 | 12,25 | 12,32 | 12,25 | 12,32 | -0,88% | 200,00 |
| 15.04.2024 | 12,34 | 12,43 | 12,34 | 12,43 | 0,32% | 1.850,00 |
| 12.04.2024 | 12,42 | 12,42 | 12,39 | 12,39 | 0,57% | - |
| 11.04.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -2,07% | - |
| 10.04.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 1,13% | - |
| 09.04.2024 | 12,35 | 12,44 | 12,35 | 12,44 | 2,89% | - |
| 08.04.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -1,06% | - |
| 05.04.2024 | 12,03 | 12,22 | 12,03 | 12,22 | -0,65% | 74,00 |
| 04.04.2024 | 12,31 | 12,31 | 12,30 | 12,30 | -0,16% | - |
| 03.04.2024 | 12,37 | 12,37 | 12,32 | 12,32 | -1,28% | - |
| 02.04.2024 | 12,67 | 12,67 | 12,48 | 12,48 | -1,73% | - |
| 28.03.2024 | 12,45 | 12,70 | 12,45 | 12,70 | 0,40% | 10,00 |
| 27.03.2024 | 12,25 | 12,65 | 12,25 | 12,65 | 2,02% | 13,00 |
| 26.03.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 1,22% | 1.100,00 |
| 25.03.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -1,61% | - |
| 22.03.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,80% | - |
| 21.03.2024 | 12,30 | 12,55 | 12,30 | 12,55 | 3,29% | 1.750,00 |
| 20.03.2024 | 12,10 | 12,15 | 12,10 | 12,15 | -0,41% | 3.000,00 |
| 19.03.2024 | 12,10 | 12,30 | 12,10 | 12,20 | 1,67% | 2.500,00 |
| 18.03.2024 | 11,95 | 12,00 | 11,95 | 12,00 | 0,00% | 80,00 |
| 15.03.2024 | 11,95 | 12,00 | 11,95 | 12,00 | 0,00% | 22,00 |
| 14.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | - |
| 13.03.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,41% | - |
| 12.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 11.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 08.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 07.03.2024 | 11,60 | 11,90 | 11,60 | 11,85 | 0,85% | 4.200,00 |
| 06.03.2024 | 11,65 | 11,85 | 11,65 | 11,75 | 1,29% | 1.912,00 |
| 05.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 04.03.2024 | 11,55 | 11,60 | 11,55 | 11,60 | 1,75% | - |
| 01.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,24% | - |
| 29.02.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | - |
| 28.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 27.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | - |
| 26.02.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 23.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 22.02.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 21.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 20.02.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -2,14% | - |
| 19.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | - |
| 16.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 1,73% | - |
| 15.02.2024 | 11,45 | 11,55 | 11,45 | 11,55 | 0,87% | - |
| 14.02.2024 | 11,40 | 11,45 | 11,40 | 11,45 | -2,14% | 155,00 |
| 13.02.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -1,27% | 2.500,00 |
| 12.02.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,85% | - |
| 09.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 2,17% | - |
| 08.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 07.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 06.02.2024 | 11,50 | 11,70 | 11,35 | 11,70 | 2,18% | 573,00 |
| 05.02.2024 | 11,65 | 11,90 | 11,45 | 11,45 | -3,38% | 4.380,00 |
| 02.02.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,84% | - |
| 01.02.2024 | 11,85 | 12,05 | 11,85 | 11,95 | -1,24% | 1.013,00 |
| 31.01.2024 | 12,05 | 12,10 | 12,05 | 12,10 | -0,82% | 290,00 |
| 30.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 250,00 |
| 29.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 26.01.2024 | 12,20 | 12,40 | 12,15 | 12,40 | 2,06% | 190,00 |
| 25.01.2024 | 12,40 | 12,40 | 12,15 | 12,15 | -0,41% | 70,00 |
| 24.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | - |
| 23.01.2024 | 12,20 | 12,35 | 12,20 | 12,35 | 2,07% | 3.850,00 |
| 22.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | - |
| 18.01.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -2,03% | - |
| 17.01.2024 | 12,25 | 12,30 | 12,25 | 12,30 | -0,40% | 2.000,00 |
| 16.01.2024 | 12,20 | 12,35 | 12,20 | 12,35 | -1,20% | 1.500,00 |
| 15.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,73% | 10,00 |
| 12.01.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | - |
| 11.01.2024 | 12,10 | 12,15 | 12,10 | 12,15 | -2,02% | - |
| 10.01.2024 | 12,05 | 12,40 | 12,05 | 12,40 | 1,64% | 1.871,00 |
| 09.01.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 2,95% | 5,00 |
| 08.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,84% | - |
| 05.01.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 04.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 56,00 |
| 03.01.2024 | 12,00 | 12,15 | 12,00 | 12,10 | 1,68% | 6.200,00 |
| 02.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,24% | - |
| 29.12.2023 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | - |
| 28.12.2023 | 11,95 | 12,15 | 11,95 | 12,15 | 1,67% | 20,00 |
| 27.12.2023 | 11,80 | 11,95 | 11,80 | 11,95 | -0,42% | 158,00 |
| 22.12.2023 | 11,70 | 12,00 | 11,70 | 12,00 | 1,27% | 700,00 |
| 21.12.2023 | 11,85 | 11,85 | 11,85 | 11,85 | -2,87% | - |
| 20.12.2023 | 12,05 | 12,20 | 12,05 | 12,20 | 2,52% | 5,00 |
| 19.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 18.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | 100,00 |
| 15.12.2023 | 12,50 | 12,55 | 12,50 | 12,55 | 0,00% | 1.019,00 |
| 14.12.2023 | 12,20 | 12,55 | 12,20 | 12,55 | 1,62% | - |
| 13.12.2023 | 12,10 | 12,35 | 12,10 | 12,35 | 1,23% | 1.396,00 |
| 12.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 11.12.2023 | 12,35 | 12,35 | 12,10 | 12,10 | -2,42% | 162,00 |
| 08.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 07.12.2023 | 12,35 | 12,35 | 12,35 | 12,35 | 2,07% | - |
| 06.12.2023 | 12,00 | 12,10 | 12,00 | 12,10 | -0,41% | - |
| 05.12.2023 | 12,20 | 12,20 | 12,15 | 12,15 | 1,67% | 2.400,00 |
| 04.12.2023 | 11,80 | 12,15 | 11,70 | 11,95 | 3,46% | 3.875,00 |