Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2019 | 25,13 | 25,14 | 25,13 | 25,14 | 0,04% | 1.607,00 |
| 24.10.2019 | 25,14 | 25,15 | 25,13 | 25,13 | -0,07% | 3.942,00 |
| 23.10.2019 | 25,14 | 25,15 | 25,14 | 25,15 | 0,03% | 721,00 |
| 22.10.2019 | 25,15 | 25,15 | 25,14 | 25,14 | 0,00% | 6.311,00 |
| 21.10.2019 | 25,14 | 25,15 | 25,14 | 25,14 | 0,00% | 1.690,00 |
| 18.10.2019 | 25,13 | 25,14 | 25,13 | 25,14 | -0,02% | 4.480,00 |
| 17.10.2019 | 25,15 | 25,15 | 25,14 | 25,15 | 0,03% | 2.308,00 |
| 16.10.2019 | 25,13 | 25,15 | 25,11 | 25,14 | -0,04% | 2.250,00 |
| 15.10.2019 | 25,12 | 25,15 | 25,12 | 25,15 | 0,16% | 3.561,00 |
| 14.10.2019 | 25,14 | 25,14 | 25,11 | 25,11 | 0,04% | 1.814,00 |
| 11.10.2019 | 25,10 | 25,10 | 25,10 | 25,10 | -0,08% | 1.613,00 |
| 10.10.2019 | 25,10 | 25,12 | 25,10 | 25,12 | -0,01% | 1.673,00 |
| 09.10.2019 | 25,11 | 25,12 | 25,11 | 25,12 | 0,00% | 1.479,00 |
| 08.10.2019 | 25,12 | 25,13 | 25,11 | 25,12 | 0,06% | 3.787,00 |
| 07.10.2019 | 25,10 | 25,11 | 25,10 | 25,11 | 0,03% | 24.983,00 |
| 04.10.2019 | 25,10 | 25,10 | 25,09 | 25,10 | 0,03% | 2.633,00 |
| 03.10.2019 | 25,09 | 25,10 | 25,09 | 25,09 | -0,03% | 3.169,00 |
| 02.10.2019 | 25,05 | 25,10 | 25,05 | 25,10 | 0,04% | 5.901,00 |
| 01.10.2019 | 25,05 | 25,09 | 25,03 | 25,09 | 0,24% | 16.419,00 |
| 30.09.2019 | 25,06 | 25,09 | 25,02 | 25,03 | 0,00% | 13.570,00 |
| 27.09.2019 | 25,03 | 25,08 | 25,02 | 25,03 | -0,20% | 13.408,00 |
| 26.09.2019 | 25,04 | 25,15 | 25,04 | 25,08 | -0,09% | 5.911,00 |
| 25.09.2019 | 26,32 | 26,32 | 25,05 | 25,10 | -9,21% | 75.421,00 |
| 24.09.2019 | 27,50 | 27,65 | 27,50 | 27,65 | 0,78% | 491,00 |
| 23.09.2019 | 27,46 | 27,52 | 27,43 | 27,43 | 0,34% | 1.610,00 |
| 20.09.2019 | 27,50 | 27,75 | 27,34 | 27,34 | 0,13% | 1.523,00 |
| 19.09.2019 | 27,70 | 27,70 | 27,14 | 27,31 | -1,56% | 2.229,00 |
| 18.09.2019 | 27,26 | 27,75 | 27,26 | 27,74 | 1,61% | 2.616,00 |
| 17.09.2019 | 27,31 | 27,49 | 27,30 | 27,30 | -0,41% | 1.732,00 |
| 16.09.2019 | 27,31 | 27,53 | 27,31 | 27,41 | 0,04% | 1.300,00 |
| 13.09.2019 | 27,70 | 27,70 | 27,40 | 27,40 | -0,61% | 358,00 |
| 12.09.2019 | 27,50 | 27,57 | 27,50 | 27,57 | 0,01% | 600,00 |
| 11.09.2019 | 27,50 | 27,63 | 27,36 | 27,56 | -0,13% | 1.928,00 |
| 10.09.2019 | 27,42 | 27,60 | 27,34 | 27,60 | 0,42% | 1.725,00 |
| 09.09.2019 | 27,49 | 27,69 | 27,40 | 27,48 | -0,06% | 1.675,00 |
| 06.09.2019 | 27,29 | 27,50 | 27,18 | 27,50 | 0,44% | 2.418,00 |
| 05.09.2019 | 27,70 | 27,70 | 27,25 | 27,38 | 1,22% | 1.929,00 |
| 03.09.2019 | 27,69 | 27,69 | 27,05 | 27,05 | 0,07% | 2,00 |
| 30.08.2019 | 27,58 | 27,58 | 27,03 | 27,03 | -1,03% | 1.496,00 |
| 28.08.2019 | 26,79 | 27,65 | 26,79 | 27,31 | 1,22% | 1.070,00 |
| 27.08.2019 | 27,29 | 27,29 | 26,98 | 26,98 | -1,06% | 1.600,00 |
| 26.08.2019 | 27,10 | 27,27 | 27,10 | 27,27 | 1,19% | 800,00 |
| 23.08.2019 | 27,37 | 27,37 | 26,95 | 26,95 | -1,00% | 1.344,00 |
| 22.08.2019 | 27,30 | 27,62 | 27,19 | 27,22 | -1,29% | 1.200,00 |
| 21.08.2019 | 27,05 | 27,58 | 27,05 | 27,58 | 2,85% | 1.300,00 |
| 20.08.2019 | 26,81 | 26,81 | 26,81 | 26,81 | -1,07% | 120,00 |
| 19.08.2019 | 27,26 | 27,36 | 26,92 | 27,10 | -0,99% | 1.286,00 |
| 16.08.2019 | 27,68 | 27,70 | 27,38 | 27,38 | 0,05% | 2.400,00 |
| 15.08.2019 | 27,42 | 27,51 | 27,32 | 27,36 | -0,37% | 1.653,00 |
| 14.08.2019 | 27,69 | 27,69 | 27,40 | 27,46 | -0,57% | 1.195,00 |
| 13.08.2019 | 27,16 | 27,62 | 27,16 | 27,62 | 0,43% | 3.300,00 |
| 12.08.2019 | 27,24 | 27,50 | 27,24 | 27,50 | 0,53% | 1.271,00 |
| 09.08.2019 | 27,15 | 27,36 | 27,15 | 27,36 | 1,16% | 5.138,00 |
| 08.08.2019 | 27,04 | 27,04 | 27,04 | 27,04 | 0,26% | 167,00 |
| 07.08.2019 | 26,81 | 26,97 | 26,80 | 26,97 | 0,59% | 1.361,00 |
| 06.08.2019 | 26,81 | 26,81 | 26,81 | 26,81 | -0,82% | 210,00 |
| 05.08.2019 | 27,10 | 27,10 | 27,03 | 27,03 | -0,39% | 419,00 |
| 02.08.2019 | 27,05 | 27,28 | 27,04 | 27,14 | 0,26% | 1.804,00 |
| 01.08.2019 | 27,02 | 27,69 | 27,02 | 27,07 | 0,98% | 4.124,00 |
| 31.07.2019 | 26,85 | 27,44 | 26,70 | 26,81 | 0,29% | 5.192,00 |
| 30.07.2019 | 26,95 | 27,43 | 26,73 | 26,73 | -0,38% | 2.540,00 |
| 29.07.2019 | 27,05 | 27,06 | 26,70 | 26,83 | -0,67% | 5.514,00 |
| 26.07.2019 | 27,26 | 27,40 | 26,70 | 27,01 | -0,68% | 4.995,00 |
| 25.07.2019 | 26,99 | 27,25 | 26,99 | 27,20 | 0,78% | 2.522,00 |
| 24.07.2019 | 26,99 | 26,99 | 26,99 | 26,99 | 0,22% | 372,00 |
| 23.07.2019 | 26,97 | 26,97 | 26,80 | 26,93 | 0,50% | 872,00 |
| 22.07.2019 | 26,98 | 26,98 | 26,70 | 26,80 | 0,39% | 1.453,00 |
| 19.07.2019 | 26,69 | 26,69 | 26,69 | 26,69 | -0,40% | 232,00 |
| 18.07.2019 | 26,77 | 26,80 | 26,76 | 26,80 | 0,00% | 867,00 |
| 17.07.2019 | 26,74 | 26,81 | 26,74 | 26,80 | -0,26% | 2.100,00 |
| 16.07.2019 | 26,99 | 26,99 | 26,80 | 26,87 | -0,47% | 2.822,00 |
| 15.07.2019 | 26,92 | 27,01 | 26,79 | 27,00 | 0,62% | 3.118,00 |
| 12.07.2019 | 26,78 | 27,34 | 26,70 | 26,83 | -2,13% | 5.712,00 |
| 11.07.2019 | 26,80 | 27,42 | 26,54 | 27,42 | 2,49% | 11.606,00 |
| 10.07.2019 | 26,57 | 26,75 | 26,57 | 26,75 | -0,01% | 1.917,00 |
| 09.07.2019 | 26,65 | 27,04 | 26,54 | 26,75 | 0,67% | 10.206,00 |
| 08.07.2019 | 26,65 | 26,65 | 26,55 | 26,58 | -0,45% | 1.511,00 |
| 05.07.2019 | 26,55 | 26,75 | 26,55 | 26,70 | 0,70% | 1.448,00 |
| 03.07.2019 | 26,62 | 26,65 | 26,51 | 26,51 | -0,90% | 547,00 |
| 02.07.2019 | 26,85 | 26,85 | 26,75 | 26,75 | -0,11% | 620,00 |
| 01.07.2019 | 26,60 | 26,78 | 26,60 | 26,78 | 0,00% | 873,00 |
| 28.06.2019 | 26,73 | 26,78 | 26,60 | 26,78 | 0,29% | 422,00 |
| 27.06.2019 | 26,68 | 26,70 | 26,55 | 26,70 | -0,03% | 1.100,00 |
| 26.06.2019 | 26,59 | 26,78 | 26,51 | 26,71 | 0,26% | 2.485,00 |
| 25.06.2019 | 26,62 | 26,74 | 26,59 | 26,64 | 0,53% | 4.505,00 |
| 24.06.2019 | 26,53 | 26,84 | 26,50 | 26,50 | -0,23% | 5.568,00 |
| 21.06.2019 | 26,55 | 26,56 | 26,51 | 26,56 | -0,01% | 1.143,00 |
| 20.06.2019 | 26,57 | 26,57 | 26,50 | 26,57 | -0,11% | 1.103,00 |
| 19.06.2019 | 26,57 | 26,63 | 26,50 | 26,60 | 0,15% | 4.001,00 |
| 18.06.2019 | 26,56 | 26,56 | 26,42 | 26,56 | -0,21% | 2.329,00 |
| 17.06.2019 | 26,35 | 26,61 | 26,35 | 26,61 | 0,50% | 2.827,00 |
| 14.06.2019 | 26,50 | 26,50 | 26,48 | 26,48 | 0,14% | 1.481,00 |
| 13.06.2019 | 26,42 | 26,59 | 26,42 | 26,44 | -0,94% | 1.815,00 |
| 12.06.2019 | 26,37 | 26,70 | 26,36 | 26,69 | 0,87% | 2.858,00 |
| 11.06.2019 | 26,74 | 26,99 | 26,44 | 26,46 | -0,27% | 1.533,00 |
| 10.06.2019 | 26,73 | 26,73 | 26,53 | 26,53 | -0,63% | 3.888,00 |
| 07.06.2019 | 26,67 | 26,72 | 26,45 | 26,70 | 0,02% | 901,00 |
| 06.06.2019 | 26,58 | 26,69 | 26,40 | 26,69 | 0,88% | 3.095,00 |
| 05.06.2019 | 26,41 | 26,58 | 26,41 | 26,46 | -0,19% | 3.123,00 |
| 04.06.2019 | 26,48 | 26,60 | 26,41 | 26,51 | 0,08% | 3.610,00 |