Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,12 | 20,31 | 20,00 | 20,03 | -0,07% | 18.002,00 |
| 16.05.2024 | 20,01 | 20,11 | 20,00 | 20,04 | 0,05% | 11.090,00 |
| 15.05.2024 | 20,11 | 20,19 | 20,03 | 20,03 | -0,20% | 36.255,00 |
| 14.05.2024 | 20,10 | 20,12 | 20,06 | 20,07 | -0,15% | 28.117,00 |
| 13.05.2024 | 19,99 | 20,10 | 19,99 | 20,10 | 0,70% | 16.320,00 |
| 10.05.2024 | 19,85 | 20,00 | 19,80 | 19,96 | 0,05% | 3.193,00 |
| 09.05.2024 | 19,80 | 20,04 | 19,79 | 19,95 | 0,81% | 8.689,00 |
| 08.05.2024 | 19,70 | 19,82 | 19,60 | 19,79 | 0,76% | 4.140,00 |
| 07.05.2024 | 19,62 | 19,75 | 19,53 | 19,64 | 0,77% | 8.043,00 |
| 06.05.2024 | 19,30 | 19,56 | 19,30 | 19,49 | 1,35% | 4.829,00 |
| 03.05.2024 | 19,36 | 19,39 | 19,22 | 19,23 | -0,52% | 9.395,00 |
| 02.05.2024 | 19,21 | 19,39 | 19,11 | 19,33 | 1,15% | 22.716,00 |
| 01.05.2024 | 19,04 | 19,49 | 19,00 | 19,11 | 0,05% | 24.193,00 |
| 30.04.2024 | 19,34 | 19,64 | 19,10 | 19,10 | -0,91% | 12.690,00 |
| 29.04.2024 | 18,97 | 19,37 | 18,90 | 19,28 | 2,53% | 14.820,00 |
| 26.04.2024 | 19,01 | 19,08 | 18,80 | 18,80 | -0,84% | 11.262,00 |
| 25.04.2024 | 18,86 | 19,14 | 18,86 | 18,96 | 0,05% | 3.188,00 |
| 24.04.2024 | 19,05 | 19,06 | 18,91 | 18,95 | -0,21% | 7.039,00 |
| 23.04.2024 | 19,35 | 19,35 | 18,94 | 18,99 | -1,30% | 16.030,00 |
| 22.04.2024 | 19,74 | 19,74 | 19,06 | 19,24 | -0,98% | 18.271,00 |
| 19.04.2024 | 19,67 | 19,67 | 19,39 | 19,43 | -0,87% | 2.445,00 |
| 18.04.2024 | 19,57 | 19,74 | 19,47 | 19,60 | 0,46% | 3.054,00 |
| 17.04.2024 | 19,89 | 20,09 | 19,51 | 19,51 | -0,96% | 6.325,00 |
| 16.04.2024 | 19,60 | 19,95 | 19,60 | 19,70 | -0,46% | 5.867,00 |
| 15.04.2024 | 19,76 | 19,92 | 19,74 | 19,79 | -0,25% | 7.343,00 |
| 12.04.2024 | 20,17 | 20,17 | 19,80 | 19,84 | -1,20% | 6.034,00 |
| 11.04.2024 | 20,28 | 20,33 | 20,00 | 20,08 | -0,99% | 9.549,00 |
| 10.04.2024 | 20,21 | 20,33 | 20,11 | 20,28 | -0,49% | 5.389,00 |
| 09.04.2024 | 20,10 | 20,48 | 20,10 | 20,38 | -0,05% | 3.702,00 |
| 08.04.2024 | 20,03 | 20,39 | 19,91 | 20,39 | 0,99% | 9.664,00 |
| 05.04.2024 | 19,92 | 20,24 | 19,91 | 20,19 | -0,98% | 3.348,00 |
| 04.04.2024 | 19,95 | 20,39 | 19,95 | 20,39 | 0,05% | 15.210,00 |
| 03.04.2024 | 20,09 | 20,38 | 20,00 | 20,38 | 1,57% | 8.699,00 |
| 02.04.2024 | 20,14 | 20,14 | 20,07 | 20,07 | -0,12% | 937,00 |
| 01.04.2024 | 20,03 | 20,09 | 20,03 | 20,09 | 0,50% | 1.547,00 |
| 28.03.2024 | 20,02 | 20,04 | 19,90 | 19,99 | -0,05% | 3.561,00 |
| 27.03.2024 | 20,00 | 20,05 | 19,85 | 20,00 | 0,25% | 4.447,00 |
| 26.03.2024 | 19,97 | 20,00 | 19,93 | 19,95 | -0,10% | 3.446,00 |
| 25.03.2024 | 19,91 | 19,97 | 19,81 | 19,97 | 0,60% | 2.722,00 |
| 22.03.2024 | 19,79 | 19,96 | 19,73 | 19,85 | 0,15% | 3.535,00 |
| 21.03.2024 | 19,95 | 19,96 | 19,81 | 19,82 | -1,10% | 4.253,00 |
| 20.03.2024 | 20,02 | 20,04 | 19,91 | 20,04 | -0,50% | 3.819,00 |
| 19.03.2024 | 20,04 | 20,14 | 19,96 | 20,14 | 0,45% | 4.143,00 |
| 18.03.2024 | 20,00 | 20,07 | 19,94 | 20,05 | 0,50% | 5.202,00 |
| 15.03.2024 | 19,83 | 20,00 | 19,83 | 19,95 | 0,30% | 2.900,00 |
| 14.03.2024 | 19,95 | 19,95 | 19,89 | 19,89 | 0,30% | 1.180,00 |
| 13.03.2024 | 20,00 | 20,00 | 19,73 | 19,83 | -0,73% | 7.688,00 |
| 12.03.2024 | 20,01 | 20,05 | 19,85 | 19,98 | -0,27% | 3.543,00 |
| 11.03.2024 | 20,20 | 20,20 | 20,03 | 20,03 | -0,74% | 5.233,00 |
| 08.03.2024 | 19,98 | 20,23 | 19,86 | 20,18 | 0,90% | 8.983,00 |
| 07.03.2024 | 19,89 | 20,01 | 19,80 | 20,00 | 0,76% | 4.893,00 |
| 06.03.2024 | 19,71 | 20,03 | 19,61 | 19,85 | 0,76% | 5.480,00 |
| 05.03.2024 | 19,65 | 19,78 | 19,45 | 19,70 | 0,46% | 7.155,00 |
| 04.03.2024 | 19,66 | 19,72 | 19,55 | 19,61 | 0,00% | 7.803,00 |
| 01.03.2024 | 19,47 | 19,83 | 19,47 | 19,61 | 0,65% | 34.801,00 |
| 29.02.2024 | 19,48 | 19,57 | 19,42 | 19,48 | 0,59% | 6.105,00 |
| 28.02.2024 | 19,38 | 19,50 | 19,32 | 19,37 | 0,16% | 7.446,00 |
| 27.02.2024 | 19,31 | 19,48 | 19,30 | 19,34 | -0,46% | 10.924,00 |
| 26.02.2024 | 19,23 | 19,43 | 19,23 | 19,43 | 0,95% | 20.487,00 |
| 23.02.2024 | 19,20 | 19,27 | 19,20 | 19,25 | -0,47% | 3.484,00 |
| 22.02.2024 | 19,29 | 19,50 | 19,19 | 19,34 | 0,72% | 5.697,00 |
| 21.02.2024 | 19,27 | 19,35 | 19,15 | 19,20 | 0,05% | 10.268,00 |
| 20.02.2024 | 19,35 | 19,58 | 19,18 | 19,19 | -0,57% | 6.637,00 |
| 16.02.2024 | 19,21 | 19,57 | 19,17 | 19,30 | 0,05% | 10.476,00 |
| 15.02.2024 | 19,44 | 19,58 | 19,25 | 19,29 | 0,00% | 5.277,00 |
| 14.02.2024 | 19,11 | 19,30 | 19,11 | 19,29 | 0,68% | 2.111,00 |
| 13.02.2024 | 19,21 | 19,30 | 19,11 | 19,16 | -0,83% | 6.762,00 |
| 12.02.2024 | 19,60 | 19,85 | 19,21 | 19,32 | -1,42% | 5.456,00 |
| 09.02.2024 | 19,14 | 19,72 | 19,13 | 19,60 | 1,60% | 4.734,00 |
| 08.02.2024 | 19,41 | 19,41 | 19,16 | 19,29 | -0,21% | 3.651,00 |
| 07.02.2024 | 19,59 | 19,59 | 19,33 | 19,33 | -0,10% | 11.242,00 |
| 06.02.2024 | 19,45 | 19,53 | 19,29 | 19,35 | -0,10% | 4.889,00 |
| 05.02.2024 | 19,40 | 19,45 | 19,20 | 19,37 | -0,31% | 2.749,00 |
| 02.02.2024 | 19,12 | 19,59 | 19,12 | 19,43 | 0,62% | 2.286,00 |
| 01.02.2024 | 19,39 | 19,72 | 19,15 | 19,31 | -0,13% | 11.241,00 |
| 31.01.2024 | 19,48 | 19,48 | 19,20 | 19,34 | 0,24% | 6.263,00 |
| 30.01.2024 | 19,40 | 19,91 | 19,26 | 19,29 | -0,44% | 10.510,00 |
| 29.01.2024 | 19,40 | 19,50 | 19,35 | 19,38 | -0,32% | 2.892,00 |
| 26.01.2024 | 19,51 | 19,56 | 19,31 | 19,44 | -0,11% | 4.796,00 |
| 25.01.2024 | 19,59 | 19,59 | 19,43 | 19,46 | 0,03% | 3.747,00 |
| 24.01.2024 | 19,63 | 19,70 | 19,01 | 19,46 | -0,13% | 25.155,00 |
| 23.01.2024 | 19,79 | 19,79 | 19,48 | 19,48 | -1,52% | 6.952,00 |
| 22.01.2024 | 19,83 | 19,87 | 19,71 | 19,78 | -0,30% | 1.931,00 |
| 19.01.2024 | 19,80 | 19,84 | 19,80 | 19,84 | 0,66% | 631,00 |
| 18.01.2024 | 19,79 | 19,88 | 19,70 | 19,71 | 0,56% | 3.452,00 |
| 17.01.2024 | 19,90 | 19,98 | 19,60 | 19,60 | -1,80% | 8.757,00 |
| 16.01.2024 | 20,01 | 20,01 | 19,89 | 19,96 | -0,20% | 6.747,00 |
| 12.01.2024 | 19,91 | 20,03 | 19,91 | 20,00 | 0,76% | 7.047,00 |
| 11.01.2024 | 19,97 | 20,00 | 19,75 | 19,85 | -0,61% | 6.666,00 |
| 10.01.2024 | 20,02 | 20,03 | 19,97 | 19,97 | -0,13% | 3.371,00 |
| 09.01.2024 | 19,86 | 20,17 | 19,72 | 20,00 | -0,52% | 7.600,00 |
| 08.01.2024 | 19,70 | 20,10 | 19,70 | 20,10 | 2,39% | 20.350,00 |
| 05.01.2024 | 19,61 | 19,67 | 19,61 | 19,63 | 0,10% | 2.478,00 |
| 04.01.2024 | 19,68 | 19,70 | 19,60 | 19,61 | 0,05% | 4.019,00 |
| 03.01.2024 | 19,70 | 19,71 | 19,57 | 19,60 | -0,51% | 3.237,00 |
| 02.01.2024 | 19,77 | 19,77 | 19,45 | 19,70 | 1,34% | 8.729,00 |
| 29.12.2023 | 19,25 | 19,76 | 19,25 | 19,44 | 0,52% | 10.300,00 |
| 28.12.2023 | 19,23 | 19,36 | 19,22 | 19,34 | 0,57% | 20.192,00 |
| 27.12.2023 | 19,33 | 19,33 | 19,17 | 19,23 | 0,00% | 16.650,00 |
| 26.12.2023 | 19,01 | 19,25 | 19,00 | 19,23 | 1,16% | 7.755,00 |