Gladstone Commercial

GOOD
🏛️ Deutschland →
10.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12.25 12.25 12.05 12.05 0.0M
2023-12-28 11.95 12.15 11.80 12.05 0.0M
2023-12-27 12.00 12.15 11.80 12.05 0.0M
2023-12-22 11.85 11.95 11.85 11.90 0.0M
2023-12-21 11.85 12.05 11.80 11.80 0.0M
2023-12-20 12.25 12.30 12.05 12.05 0.0M
2023-12-19 12.05 12.10 11.95 12.10 0.0M
2023-12-18 12.50 12.60 12.00 12.00 0.0M
2023-12-15 12.75 12.75 12.45 12.45 0.0M
2023-12-14 12.45 12.70 12.25 12.65 0.0M
2023-12-13 12.30 12.35 12.10 12.35 0.0M
2023-12-12 12.35 12.40 12.20 12.25 0.0M
2023-12-11 12.45 12.55 12.35 12.35 0.0M
2023-12-08 12.60 12.60 12.30 12.45 0.0M
2023-12-07 12.50 12.50 12.25 12.45 0.0M
2023-12-06 12.20 12.45 12.00 12.45 0.0M
2023-12-05 12.40 12.45 12.20 12.20 0.0M
2023-12-04 11.95 12.30 11.85 12.30 0.0M
2023-12-01 11.40 11.85 11.40 11.80 0.0M
2023-11-30 11.60 11.85 11.35 11.35 0.0M
2023-11-29 11.70 11.85 11.65 11.65 0.0M
2023-11-28 11.80 11.80 11.50 11.65 0.0M
2023-11-27 11.50 11.75 11.50 11.75 0.0M
2023-11-24 11.25 11.55 11.20 11.55 0.0M
2023-11-23 11.40 11.45 11.25 11.45 0.0M
2023-11-22 11.15 11.45 11.00 11.45 0.0M
2023-11-21 11.40 11.40 11.10 11.10 0.0M
2023-11-20 11.40 11.40 11.30 11.30 0.0M
2023-11-17 11.35 11.60 11.35 11.35 0.0M
2023-11-16 11.85 11.85 11.50 11.50 0.0M
2023-11-15 11.80 11.85 11.60 11.70 0.0M
2023-11-14 11.10 11.70 11.10 11.65 0.0M
2023-11-13 11.25 11.30 11.20 11.20 0.0M
2023-11-10 11.15 11.15 11.10 11.10 0.0M
2023-11-09 11.35 11.40 11.15 11.15 0.0M
2023-11-08 11.40 11.45 11.20 11.20 0.0M
2023-11-07 11.60 11.80 10.75 11.30 0.0M
2023-11-06 11.70 11.95 11.65 11.65 0.0M
2023-11-03 11.75 11.90 11.70 11.75 0.0M
2023-11-02 11.50 11.70 11.40 11.70 0.0M
2023-11-01 11.30 11.55 11.25 11.55 0.0M
2023-10-31 11.10 11.30 11.05 11.30 0.0M
2023-10-30 11.10 11.10 10.85 11.00 0.0M
2023-10-27 11.30 11.45 10.95 10.95 0.0M
2023-10-26 11.30 11.40 11.15 11.40 0.0M
2023-10-25 11.35 11.35 11.15 11.15 0.0M
2023-10-24 11.05 11.30 11.05 11.20 0.0M
2023-10-23 11.30 11.40 11.20 11.25 0.0M
2023-10-20 11.50 11.55 11.35 11.35 0.0M
2023-10-19 11.50 11.70 11.50 11.55 0.0M
2023-10-18 11.85 11.90 11.70 11.75 0.0M
2023-10-17 11.65 11.85 11.45 11.80 0.0M
2023-10-16 11.25 11.65 11.20 11.65 0.0M
2023-10-13 11.30 11.55 11.30 11.30 0.0M
2023-10-12 11.55 11.60 11.35 11.35 0.0M
2023-10-11 11.20 11.50 11.00 11.50 0.0M
2023-10-10 11.35 11.35 11.15 11.15 0.0M
2023-10-09 11.10 11.35 11.05 11.35 0.0M
2023-10-06 11.20 11.20 10.95 11.10 0.0M
2023-10-05 10.90 11.15 10.90 11.15 0.0M
2023-10-04 10.95 11.10 10.90 11.05 0.0M
2023-10-03 11.30 11.50 11.05 11.15 0.0M
2023-10-02 11.65 11.80 11.30 11.35 0.0M
2023-09-29 11.75 11.80 11.75 11.75 0.0M
2023-09-28 11.40 11.60 11.35 11.55 0.0M
2023-09-27 11.45 11.65 11.45 11.50 0.0M
2023-09-26 11.65 11.65 11.35 11.35 0.0M
2023-09-25 11.60 11.95 11.60 11.70 0.0M
2023-09-22 11.80 11.95 11.65 11.80 0.0M
2023-09-21 12.15 12.30 11.75 11.75 0.0M
2023-09-20 12.30 12.35 12.20 12.20 0.0M
2023-09-19 12.20 12.40 12.20 12.35 0.0M
2023-09-18 12.30 12.50 12.15 12.20 0.0M
2023-09-15 12.80 12.85 12.40 12.40 0.0M
2023-09-14 12.15 12.70 12.15 12.70 0.0M
2023-09-13 12.20 12.30 12.20 12.25 0.0M
2023-09-12 12.55 12.55 12.20 12.20 0.0M
2023-09-11 12.50 12.50 12.25 12.30 0.0M
2023-09-08 11.95 12.40 11.95 12.40 0.0M
2023-09-07 12.15 12.15 11.95 12.10 0.0M
2023-09-06 12.30 12.30 11.95 11.95 0.0M
2023-09-05 12.30 12.40 12.15 12.25 0.0M
2023-09-04 12.30 12.35 12.05 12.30 0.0M
2023-09-01 12.05 12.35 12.05 12.20 0.0M
2023-08-31 12.40 12.45 12.25 12.35 0.0M
2023-08-30 12.35 12.35 12.25 12.25 0.0M
2023-08-29 12.30 12.30 12.00 12.15 0.0M
2023-08-28 12.20 12.30 12.00 12.25 0.0M
2023-08-25 12.00 12.20 12.00 12.10 0.0M
2023-08-24 12.15 12.20 12.10 12.10 0.0M
2023-08-23 11.90 12.05 11.80 12.05 0.0M
2023-08-22 11.80 12.00 11.75 11.75 0.0M
2023-08-21 12.05 12.40 11.75 11.85 0.0M
2023-08-18 12.20 12.30 11.95 12.05 0.0M
2023-08-17 12.05 12.25 12.05 12.25 0.0M
2023-08-16 12.40 12.50 12.15 12.20 0.0M
2023-08-15 12.70 12.70 12.35 12.35 0.0M
2023-08-14 12.55 12.75 12.55 12.75 0.0M
2023-08-11 12.75 12.85 12.45 12.65 0.0M
2023-08-10 12.65 12.85 12.65 12.70 0.0M
2023-08-09 12.30 12.85 12.10 12.70 0.0M
2023-08-08 12.30 12.40 12.00 12.15 0.0M
2023-08-07 12.00 12.25 10.85 12.25 0.0M
2023-08-04 12.05 12.30 11.95 11.95 0.0M
2023-08-03 12.10 12.45 11.90 11.95 0.0M
2023-08-02 12.15 12.15 12.00 12.00 0.0M
2023-08-01 12.20 12.30 11.95 12.10 0.0M
2023-07-31 12.05 12.10 11.95 12.10 0.0M
2023-07-28 12.20 12.40 11.90 11.95 0.0M
2023-07-27 12.40 12.60 12.05 12.05 0.0M
2023-07-26 12.25 12.30 12.20 12.20 0.0M
2023-07-25 12.10 12.30 12.10 12.20 0.0M
2023-07-24 11.80 12.25 11.80 12.25 0.0M
2023-07-21 12.15 12.30 12.00 12.05 0.0M
2023-07-20 12.25 12.30 12.00 12.15 0.0M
2023-07-19 12.05 12.30 12.05 12.30 0.0M
2023-07-18 11.70 12.05 11.70 11.95 0.0M
2023-07-17 11.95 11.95 11.70 11.85 0.0M
2023-07-14 11.80 11.85 11.65 11.85 0.0M
2023-07-13 11.95 11.95 11.75 11.75 0.0M
2023-07-12 12.10 12.15 11.85 11.90 0.0M
2023-07-11 11.75 11.90 11.75 11.90 0.0M
2023-07-10 11.65 11.70 11.50 11.60 0.0M
2023-07-07 11.45 11.70 11.45 11.65 0.0M
2023-07-06 11.55 11.55 11.15 11.45 0.0M
2023-07-05 11.35 11.65 11.30 11.65 0.0M
2023-07-04 11.60 11.65 11.45 11.50 0.0M
2023-07-03 11.25 11.50 11.25 11.50 0.0M
2023-06-30 11.60 11.65 11.25 11.30 0.0M
2023-06-29 11.50 11.55 11.30 11.55 0.0M
2023-06-28 11.15 11.30 11.15 11.30 0.0M
2023-06-27 11.05 11.15 11.00 11.00 0.0M
2023-06-26 10.95 11.15 10.80 11.15 0.0M
2023-06-23 10.70 10.90 10.70 10.75 0.0M
2023-06-22 11.15 11.15 10.80 10.85 0.0M
2023-06-21 11.30 11.40 11.15 11.15 0.0M
2023-06-20 11.90 12.05 11.40 11.40 0.0M
2023-06-19 12.05 12.05 11.80 11.80 0.0M
2023-06-16 12.00 12.05 11.85 12.00 0.0M
2023-06-15 11.90 12.05 11.75 11.85 0.0M
2023-06-14 11.70 12.00 11.70 11.85 0.0M
2023-06-13 11.75 11.90 11.55 11.85 0.0M
2023-06-12 12.00 12.00 11.60 11.65 0.0M
2023-06-09 12.00 12.00 11.80 11.85 0.0M
2023-06-08 11.90 12.00 11.80 11.90 0.0M
2023-06-07 11.50 12.00 11.35 12.00 0.0M
2023-06-06 11.15 11.45 11.05 11.25 0.0M
2023-06-05 11.10 11.45 11.10 11.15 0.0M
2023-06-02 10.90 11.20 10.70 11.15 0.0M
2023-06-01 10.85 11.05 10.75 10.75 0.0M
2023-05-31 10.70 10.85 10.55 10.85 0.0M
2023-05-30 10.55 10.70 10.40 10.60 0.0M
2023-05-29 10.55 10.70 10.40 10.70 0.0M
2023-05-26 10.25 10.55 10.25 10.55 0.0M
2023-05-25 10.45 10.55 10.25 10.25 0.0M
2023-05-24 10.75 10.80 10.45 10.50 0.0M
2023-05-23 10.75 10.90 10.50 10.70 0.0M
2023-05-22 10.40 10.65 10.25 10.65 0.0M
2023-05-19 10.50 10.70 10.40 10.40 0.0M
2023-05-18 10.25 10.50 10.25 10.50 0.0M
2023-05-17 9.88 10.35 9.88 10.25 0.0M
2023-05-16 10.25 10.45 9.98 9.98 0.0M
2023-05-15 10.45 10.65 10.20 10.20 0.0M
2023-05-12 10.45 10.65 10.25 10.25 0.0M
2023-05-11 10.35 10.70 10.15 10.20 0.0M
2023-05-10 10.40 10.40 10.10 10.15 0.0M
2023-05-09 10.45 10.45 10.15 10.25 0.0M
2023-05-08 10.35 10.75 10.25 10.35 0.0M
2023-05-05 10.65 10.85 10.45 10.60 0.0M
2023-05-04 10.75 11.10 10.50 10.60 0.0M
2023-05-03 10.75 10.80 10.65 10.75 0.0M
2023-05-02 10.80 10.90 10.30 10.55 0.0M
2023-04-28 10.85 11.05 10.75 10.80 0.0M
2023-04-27 10.40 10.75 10.40 10.75 0.0M
2023-04-26 10.65 10.70 10.55 10.55 0.0M
2023-04-25 10.95 10.95 10.80 10.85 0.0M
2023-04-24 11.10 11.10 10.85 10.90 0.0M
2023-04-21 11.15 11.20 10.95 10.95 0.0M
2023-04-20 11.25 11.40 11.15 11.15 0.0M
2023-04-19 11.40 11.45 11.25 11.40 0.0M
2023-04-18 11.70 11.70 11.30 11.30 0.0M
2023-04-17 11.30 11.60 11.10 11.60 0.0M
2023-04-14 11.10 11.30 11.10 11.20 0.0M
2023-04-13 11.15 11.30 11.10 11.20 0.0M
2023-04-12 11.50 11.50 11.30 11.30 0.0M
2023-04-11 11.45 11.50 11.30 11.45 0.0M
2023-04-06 11.35 11.45 11.20 11.40 0.0M
2023-04-05 11.35 11.35 11.20 11.35 0.0M
2023-04-04 11.55 11.55 11.20 11.25 0.0M
2023-04-03 11.80 11.80 11.35 11.35 0.0M
2023-03-31 11.46 11.51 11.43 11.43 0.0M
2023-03-30 11.28 11.46 11.23 11.23 0.0M
2023-03-29 11.29 11.32 11.07 11.32 0.0M
2023-03-28 11.37 11.37 11.06 11.06 0.0M
2023-03-27 11.19 11.49 11.19 11.38 0.0M
2023-03-24 11.03 11.29 10.84 11.29 0.0M
2023-03-23 11.14 11.23 10.90 10.97 0.0M
2023-03-22 11.77 11.77 11.12 11.12 0.0M
2023-03-21 11.59 11.77 11.57 11.71 0.0M
2023-03-20 10.97 11.54 10.59 11.54 0.0M
2023-03-17 11.23 11.61 10.75 10.85 0.0M
2023-03-16 11.42 11.60 11.00 11.41 0.0M
2023-03-15 11.65 11.89 11.45 11.73 0.0M
2023-03-14 11.73 12.01 11.50 11.51 0.0M
2023-03-13 11.97 11.97 11.37 11.65 0.0M
2023-03-10 12.58 12.58 11.72 11.74 0.0M
2023-03-09 12.68 12.92 12.46 12.46 0.0M
2023-03-08 12.59 12.93 12.59 12.93 0.0M
2023-03-07 12.80 12.94 12.58 12.60 0.0M
2023-03-06 13.04 13.18 12.59 12.70 0.0M
2023-03-03 12.61 12.99 12.61 12.96 0.0M
2023-03-02 12.70 12.80 12.05 12.80 0.0M
2023-03-01 12.95 13.13 12.10 12.53 0.0M
2023-02-28 13.21 13.67 12.93 12.95 0.0M
2023-02-27 13.83 13.96 13.28 13.32 0.0M
2023-02-24 14.13 14.28 13.54 13.68 0.0M
2023-02-23 14.93 15.29 13.89 13.99 0.0M
2023-02-22 14.85 15.15 14.63 14.75 0.0M
2023-02-21 15.49 15.49 14.85 14.85 0.0M
2023-02-20 15.53 15.53 15.11 15.50 0.0M
2023-02-17 15.18 15.48 15.18 15.29 0.0M
2023-02-16 15.47 15.47 15.15 15.35 0.0M
2023-02-15 15.43 15.51 15.13 15.45 0.0M
2023-02-14 15.50 15.50 15.24 15.40 0.0M
2023-02-13 15.50 15.60 15.34 15.41 0.0M
2023-02-10 15.52 15.52 15.22 15.32 0.0M
2023-02-09 15.51 15.79 15.25 15.25 0.0M
2023-02-08 15.70 15.79 15.51 15.58 0.0M
2023-02-07 15.86 15.99 15.52 15.68 0.0M
2023-02-06 16.00 16.00 15.49 15.82 0.0M
2023-02-03 15.84 15.89 15.50 15.72 0.0M
2023-02-02 15.48 15.73 15.21 15.63 0.0M
2023-02-01 15.43 16.00 15.22 15.42 0.0M
2023-01-31 15.32 15.60 15.23 15.60 0.0M
2023-01-30 15.42 15.50 15.07 15.22 0.0M
2023-01-27 15.38 15.39 15.13 15.38 0.0M
2023-01-26 15.07 15.39 15.06 15.14 0.0M
2023-01-25 15.38 15.38 15.00 15.27 0.0M
2023-01-24 15.31 15.56 15.16 15.24 0.0M
2023-01-23 15.37 15.57 15.11 15.27 0.0M
2023-01-20 15.25 15.44 14.96 15.25 0.0M
2023-01-19 15.25 15.45 15.10 15.10 0.0M
2023-01-18 15.95 15.95 15.44 15.44 0.0M
2023-01-17 15.71 15.83 15.25 15.83 0.0M
2023-01-16 15.16 15.90 15.09 15.50 0.0M
2023-01-13 15.09 15.63 15.01 15.34 0.0M
2023-01-12 15.71 15.84 15.36 15.46 0.0M
2023-01-11 17.10 17.10 15.19 15.37 0.0M
2023-01-10 17.64 18.18 17.64 18.08 0.0M
2023-01-09 17.51 17.91 17.51 17.83 0.0M
2023-01-06 18.00 18.31 17.53 17.53 0.0M
2023-01-05 18.29 18.32 17.60 17.80 0.0M
2023-01-04 17.98 18.43 17.95 18.43 0.0M
2023-01-03 17.70 18.33 17.66 17.95 0.0M
2023-01-02 17.28 17.95 17.28 17.95 0.0M