12,800€
1,19%
Echtzeit-Aktienkurs Gladstone Commercial Corp.
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
01.12.2023 | 11,55 | 11,55 | 11,55 | 11,55 | 2,21% | 70,00 |
30.11.2023 | 11,55 | 11,55 | 11,30 | 11,30 | -3,42% | - |
29.11.2023 | 11,50 | 11,80 | 11,50 | 11,70 | 0,43% | 1.750,00 |
28.11.2023 | 11,65 | 11,95 | 11,65 | 11,65 | 0,43% | 85,00 |
27.11.2023 | 11,45 | 11,60 | 11,45 | 11,60 | 3,11% | 2.750,00 |
24.11.2023 | 11,25 | 11,25 | 11,25 | 11,25 | -0,44% | - |
23.11.2023 | 11,25 | 11,30 | 11,25 | 11,30 | 0,44% | - |
22.11.2023 | 11,10 | 11,25 | 10,90 | 11,25 | 1,81% | - |
21.11.2023 | 11,20 | 11,20 | 11,05 | 11,05 | -1,34% | - |
20.11.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -1,32% | - |
17.11.2023 | 11,35 | 11,35 | 11,35 | 11,35 | -0,87% | - |
16.11.2023 | 11,65 | 11,65 | 11,45 | 11,45 | -2,55% | - |
15.11.2023 | 11,55 | 11,75 | 11,55 | 11,75 | 0,43% | 2.500,00 |
14.11.2023 | 11,10 | 11,70 | 11,10 | 11,70 | 5,88% | 4.750,00 |
13.11.2023 | 11,35 | 11,35 | 11,05 | 11,05 | 0,45% | 30,00 |
10.11.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | - |
09.11.2023 | 11,15 | 11,20 | 11,15 | 11,15 | -0,45% | - |
08.11.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
07.11.2023 | 11,55 | 11,70 | 11,00 | 11,20 | -4,68% | 3.950,00 |