Gladstone Commercial

GOOD
🏛️ Alemania →
10.48
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 15.37 15.52 15.17 15.52 0.0M
2024-12-27 15.30 15.58 15.24 15.24 0.0M
2024-12-23 15.57 15.58 15.16 15.21 0.0M
2024-12-20 15.50 15.50 15.20 15.40 0.0M
2024-12-19 15.80 15.81 15.40 15.64 0.0M
2024-12-18 16.06 16.07 15.51 15.51 0.0M
2024-12-17 15.66 15.99 15.66 15.88 0.0M
2024-12-16 16.20 16.24 15.57 15.85 0.0M
2024-12-13 16.34 16.34 16.04 16.04 0.0M
2024-12-12 16.15 16.25 15.94 16.14 0.0M
2024-12-11 15.89 16.17 15.89 16.04 0.0M
2024-12-10 16.04 16.20 15.81 16.10 0.0M
2024-12-09 15.88 16.17 15.86 15.94 0.0M
2024-12-06 16.45 16.45 15.99 15.99 0.0M
2024-12-05 16.43 16.72 16.38 16.38 0.0M
2024-12-04 16.73 16.73 16.40 16.40 0.0M
2024-12-03 16.51 16.82 16.44 16.50 0.0M
2024-12-02 16.61 16.89 16.61 16.67 0.0M
2024-11-29 16.90 16.90 15.82 16.70 0.0M
2024-11-28 16.60 16.79 16.60 16.61 0.0M
2024-11-27 16.48 16.80 16.48 16.71 0.0M
2024-11-26 16.41 16.72 16.38 16.72 0.0M
2024-11-25 16.60 16.60 16.20 16.53 0.0M
2024-11-22 16.26 16.50 16.11 16.40 0.0M
2024-11-21 15.99 16.31 15.99 16.22 0.0M
2024-11-20 16.44 16.44 15.84 15.90 0.0M
2024-11-19 15.93 16.29 15.91 16.29 0.0M
2024-11-18 16.16 16.28 15.81 16.13 0.0M
2024-11-15 15.96 15.98 15.60 15.90 0.0M
2024-11-14 16.44 16.44 16.04 16.04 0.0M
2024-11-13 15.98 16.42 15.96 16.29 0.0M
2024-11-12 16.04 16.44 16.02 16.02 0.0M
2024-11-11 16.37 16.44 15.99 16.15 0.0M
2024-11-08 16.07 16.07 15.75 16.04 0.0M
2024-11-07 15.96 15.96 15.51 15.68 0.0M
2024-11-06 16.00 16.12 15.46 15.79 0.0M
2024-11-05 14.57 15.65 14.56 15.57 0.0M
2024-11-04 14.42 14.65 14.04 14.65 0.0M
2024-11-01 14.68 14.73 14.23 14.23 0.0M
2024-10-31 14.51 14.68 14.48 14.48 0.0M
2024-10-30 14.61 14.82 14.61 14.65 0.0M
2024-10-29 14.89 14.89 14.54 14.54 0.0M
2024-10-28 14.86 14.92 14.56 14.92 0.0M
2024-10-25 15.01 15.35 14.81 14.81 0.0M
2024-10-24 15.05 15.47 15.05 15.10 0.0M
2024-10-23 15.18 15.34 15.01 15.17 0.0M
2024-10-22 15.05 15.07 14.73 15.07 0.0M
2024-10-21 15.34 15.34 15.01 15.07 0.0M
2024-10-18 15.01 15.41 15.01 15.31 0.0M
2024-10-17 15.29 15.51 15.05 15.12 0.0M
2024-10-16 14.83 15.22 14.83 15.21 0.0M
2024-10-15 14.94 15.07 14.62 15.07 0.0M
2024-10-14 14.78 14.89 14.61 14.78 0.0M
2024-10-11 14.71 14.77 14.71 14.73 0.0M
2024-10-10 14.59 14.78 14.56 14.60 0.0M
2024-10-09 14.61 14.76 14.58 14.70 0.0M
2024-10-08 14.46 14.62 14.40 14.40 0.0M
2024-10-07 14.50 14.75 14.44 14.56 0.0M
2024-10-04 14.43 14.78 14.43 14.57 0.0M
2024-10-03 14.71 14.71 14.38 14.61 0.0M
2024-10-02 14.69 14.69 14.40 14.44 0.0M
2024-10-01 14.71 14.84 14.54 14.64 0.0M
2024-09-30 14.30 14.58 14.25 14.52 0.0M
2024-09-27 14.34 14.48 14.08 14.48 0.0M
2024-09-26 14.14 14.45 14.14 14.17 0.0M
2024-09-25 14.20 14.32 14.08 14.28 0.0M
2024-09-24 14.16 14.43 14.16 14.43 0.0M
2024-09-23 14.29 14.46 14.10 14.27 0.0M
2024-09-20 14.49 14.49 14.29 14.33 0.0M
2024-09-19 14.74 15.02 14.42 14.51 0.0M
2024-09-18 14.47 14.60 14.47 14.50 0.0M
2024-09-17 14.37 14.73 14.37 14.70 0.0M
2024-09-16 14.57 14.57 14.27 14.53 0.0M
2024-09-13 14.32 14.46 14.18 14.46 0.0M
2024-09-12 14.10 14.17 14.07 14.17 0.0M
2024-09-11 13.86 14.10 13.85 14.01 0.0M
2024-09-10 13.70 14.00 13.70 14.00 0.0M
2024-09-09 13.64 13.89 13.60 13.86 0.0M
2024-09-06 13.77 13.82 13.56 13.63 0.0M
2024-09-05 13.81 13.81 13.79 13.79 0.0M
2024-09-04 13.85 13.85 13.82 13.82 0.0M
2024-09-03 13.89 13.97 13.69 13.84 0.0M
2024-09-02 13.97 13.99 13.70 13.89 0.0M
2024-08-30 13.62 13.87 13.62 13.81 0.0M
2024-08-29 13.58 13.79 13.58 13.79 0.0M
2024-08-28 13.51 13.78 13.47 13.47 0.0M
2024-08-27 13.17 13.58 13.17 13.55 0.0M
2024-08-26 13.32 13.49 13.22 13.49 0.0M
2024-08-23 13.14 13.14 12.94 13.10 0.0M
2024-08-22 12.95 13.14 12.95 13.11 0.0M
2024-08-21 13.16 13.16 12.89 13.05 0.0M
2024-08-20 13.32 13.32 13.14 13.14 0.0M
2024-08-19 13.05 13.33 13.05 13.32 0.0M
2024-08-16 13.36 13.54 13.23 13.23 0.0M
2024-08-15 13.49 13.49 13.23 13.46 0.0M
2024-08-14 13.41 13.41 13.20 13.40 0.0M
2024-08-13 13.25 13.36 13.19 13.34 0.0M
2024-08-12 13.35 13.68 13.25 13.25 0.0M
2024-08-09 13.56 13.59 13.29 13.38 0.0M
2024-08-08 13.41 13.45 13.12 13.45 0.0M
2024-08-07 13.22 13.46 13.12 13.17 0.0M
2024-08-06 13.01 13.11 12.86 13.10 0.0M
2024-08-05 13.06 13.19 12.00 12.88 0.0M
2024-08-02 13.83 13.83 13.41 13.49 0.0M
2024-08-01 14.05 14.17 13.70 13.78 0.0M
2024-07-31 13.86 14.12 13.86 14.03 0.0M
2024-07-30 13.81 13.97 13.66 13.97 0.0M
2024-07-29 13.77 14.00 13.77 13.86 0.0M
2024-07-26 13.69 13.75 13.55 13.75 0.0M
2024-07-25 13.36 13.63 13.36 13.51 0.0M
2024-07-24 13.74 13.74 13.45 13.56 0.0M
2024-07-23 13.36 13.60 13.12 13.60 0.0M
2024-07-22 13.10 13.34 13.05 13.17 0.0M
2024-07-19 13.55 13.55 13.22 13.22 0.0M
2024-07-18 13.46 13.56 13.46 13.50 0.0M
2024-07-17 13.73 13.73 13.53 13.59 0.0M
2024-07-16 13.66 13.74 13.41 13.61 0.0M
2024-07-15 13.67 13.70 13.34 13.51 0.0M
2024-07-12 13.76 13.84 13.50 13.50 0.0M
2024-07-11 13.06 13.62 13.06 13.62 0.0M
2024-07-10 13.07 13.33 13.07 13.13 0.0M
2024-07-09 13.14 13.39 13.05 13.05 0.0M
2024-07-08 13.27 13.29 13.04 13.19 0.0M
2024-07-05 13.26 13.26 13.10 13.13 0.0M
2024-07-04 13.09 13.30 13.09 13.27 0.0M
2024-07-03 13.40 13.40 13.09 13.09 0.0M
2024-07-02 13.25 13.25 13.01 13.19 0.0M
2024-07-01 13.42 13.42 12.97 13.00 0.0M
2024-06-28 13.08 13.29 13.06 13.13 0.0M
2024-06-27 12.95 13.11 12.86 13.11 0.0M
2024-06-26 13.04 13.04 12.83 12.91 0.0M
2024-06-25 12.96 12.99 12.83 12.87 0.0M
2024-06-24 13.09 13.11 12.91 12.95 0.0M
2024-06-21 13.28 13.30 13.15 13.15 0.0M
2024-06-20 13.33 13.33 12.94 13.19 0.0M
2024-06-19 12.99 13.24 12.89 13.13 0.0M
2024-06-18 13.07 13.14 12.84 13.08 0.0M
2024-06-17 13.03 13.29 13.03 13.07 0.0M
2024-06-14 13.08 13.29 13.05 13.21 0.0M
2024-06-13 13.13 13.22 12.87 13.21 0.0M
2024-06-12 13.29 13.29 13.13 13.13 0.0M
2024-06-11 13.38 13.39 13.20 13.20 0.0M
2024-06-10 13.46 13.46 13.17 13.31 0.0M
2024-06-07 13.39 13.39 13.23 13.32 0.0M
2024-06-06 13.28 13.46 13.28 13.30 0.0M
2024-06-05 13.19 13.43 13.18 13.27 0.0M
2024-06-04 13.12 13.36 13.10 13.23 0.0M
2024-06-03 13.17 13.42 13.13 13.23 0.0M
2024-05-31 13.20 13.20 13.12 13.16 0.0M
2024-05-30 12.66 13.10 12.66 13.07 0.0M
2024-05-29 12.79 12.97 12.74 12.84 0.0M
2024-05-28 13.17 13.24 12.90 12.90 0.0M
2024-05-27 13.01 13.20 13.01 13.20 0.0M
2024-05-24 13.01 13.21 13.01 13.05 0.0M
2024-05-23 13.39 13.39 13.05 13.05 0.0M
2024-05-22 13.16 13.46 13.16 13.35 0.0M
2024-05-21 13.25 13.42 13.25 13.39 0.0M
2024-05-20 13.42 13.68 13.42 13.48 0.0M
2024-05-17 13.60 13.82 13.60 13.63 0.0M
2024-05-16 13.84 13.85 13.40 13.72 0.0M
2024-05-15 13.71 13.82 13.55 13.79 0.0M
2024-05-14 13.37 13.64 13.37 13.61 0.0M
2024-05-13 13.86 13.92 13.50 13.52 0.0M
2024-05-10 13.99 14.01 13.57 13.57 0.0M
2024-05-09 13.43 13.84 13.43 13.82 0.0M
2024-05-08 13.54 13.66 13.00 13.52 0.0M
2024-05-07 12.77 13.62 12.62 13.31 0.0M
2024-05-06 12.70 12.75 12.48 12.55 0.0M
2024-05-03 12.88 12.88 12.56 12.56 0.0M
2024-05-02 12.75 12.76 12.38 12.74 0.0M
2024-04-30 12.28 12.60 12.28 12.56 0.0M
2024-04-29 12.41 12.58 12.41 12.51 0.0M
2024-04-26 12.48 12.51 12.37 12.48 0.0M
2024-04-25 12.51 12.51 12.29 12.29 0.0M
2024-04-24 12.41 12.50 12.36 12.36 0.0M
2024-04-23 12.54 12.54 12.29 12.52 0.0M
2024-04-22 12.24 12.60 12.24 12.43 0.0M
2024-04-19 12.23 12.30 12.20 12.20 0.0M
2024-04-18 12.07 12.20 11.97 12.20 0.0M
2024-04-17 12.32 12.41 12.18 12.33 0.0M
2024-04-16 12.46 12.47 12.13 12.28 0.0M
2024-04-15 12.56 12.59 12.35 12.35 0.0M
2024-04-12 12.32 12.58 12.32 12.47 0.0M
2024-04-11 12.31 12.50 12.31 12.50 0.0M
2024-04-10 12.55 12.80 12.32 12.33 0.0M
2024-04-09 12.56 12.65 12.36 12.65 0.0M
2024-04-08 12.31 12.44 12.07 12.44 0.0M
2024-04-05 12.25 12.26 12.05 12.17 0.0M
2024-04-04 12.52 12.54 12.20 12.20 0.0M
2024-04-03 12.36 12.60 12.31 12.39 0.0M
2024-04-02 12.81 12.83 12.44 12.49 0.0M
2024-03-28 12.60 12.95 12.50 12.70 0.0M
2024-03-27 12.30 12.60 12.30 12.45 0.0M
2024-03-26 12.50 12.55 12.35 12.35 0.0M
2024-03-25 12.40 12.45 12.25 12.45 0.0M
2024-03-22 12.60 12.60 12.40 12.45 0.0M
2024-03-21 12.45 12.70 12.30 12.55 0.0M
2024-03-20 12.25 12.30 12.15 12.30 0.0M
2024-03-19 12.25 12.30 12.25 12.30 0.0M
2024-03-18 12.15 12.25 12.10 12.25 0.0M
2024-03-15 12.10 12.10 11.90 11.90 0.0M
2024-03-14 12.05 12.10 11.95 11.95 0.0M
2024-03-13 12.25 12.35 12.10 12.10 0.0M
2024-03-12 12.10 12.25 12.10 12.25 0.0M
2024-03-11 12.10 12.15 12.00 12.15 0.0M
2024-03-08 11.90 12.10 11.70 12.10 0.0M
2024-03-07 11.60 11.85 11.25 11.80 0.0M
2024-03-06 11.80 11.85 11.65 11.70 0.0M
2024-03-05 11.60 11.85 11.60 11.80 0.0M
2024-03-04 11.75 11.85 11.55 11.75 0.0M
2024-03-01 11.55 11.70 11.45 11.70 0.0M
2024-02-29 11.35 11.55 11.15 11.55 0.0M
2024-02-28 11.00 11.25 11.00 11.15 0.0M
2024-02-27 11.30 11.60 11.05 11.10 0.0M
2024-02-26 11.50 11.65 11.35 11.40 0.0M
2024-02-23 11.65 11.70 11.45 11.70 0.0M
2024-02-22 11.60 11.60 11.45 11.55 0.0M
2024-02-21 11.70 11.75 11.50 11.60 0.0M
2024-02-20 11.60 11.60 11.45 11.55 0.0M
2024-02-19 11.70 11.75 11.55 11.75 0.0M
2024-02-16 11.95 11.95 11.75 11.85 0.0M
2024-02-15 11.65 11.80 11.45 11.80 0.0M
2024-02-14 11.60 11.70 11.50 11.55 0.0M
2024-02-13 12.10 12.15 11.45 11.45 0.0M
2024-02-12 12.05 12.15 11.80 12.15 0.0M
2024-02-09 11.90 11.90 11.60 11.90 0.0M
2024-02-08 11.50 11.75 11.50 11.75 0.0M
2024-02-07 11.70 11.70 11.50 11.65 0.0M
2024-02-06 11.45 11.70 11.30 11.60 0.0M
2024-02-05 11.80 11.90 11.45 11.50 0.0M
2024-02-02 12.05 12.05 11.75 11.85 0.0M
2024-02-01 12.00 12.00 11.40 11.85 0.0M
2024-01-31 12.20 12.30 11.90 11.90 0.0M
2024-01-30 12.40 12.40 12.10 12.10 0.0M
2024-01-29 12.40 12.40 12.25 12.30 0.0M
2024-01-26 12.35 12.40 12.15 12.40 0.0M
2024-01-25 12.10 12.30 12.10 12.10 0.0M
2024-01-24 12.20 12.35 12.20 12.20 0.0M
2024-01-23 12.40 12.45 12.20 12.30 0.0M
2024-01-22 12.30 12.30 12.10 12.25 0.0M
2024-01-19 12.25 12.30 12.10 12.25 0.0M
2024-01-18 12.25 12.25 12.10 12.20 0.0M
2024-01-17 12.45 12.45 12.00 12.05 0.0M
2024-01-16 12.35 12.50 12.30 12.40 0.0M
2024-01-15 12.40 12.40 12.20 12.35 0.0M
2024-01-12 12.30 12.30 12.20 12.25 0.0M
2024-01-11 12.10 12.25 11.95 12.20 0.0M
2024-01-10 12.20 12.25 12.15 12.25 0.0M
2024-01-09 12.20 12.20 12.00 12.15 0.0M
2024-01-08 12.00 12.15 11.85 12.15 0.0M
2024-01-05 12.15 12.15 11.95 12.10 0.0M
2024-01-04 12.05 12.15 11.90 12.05 0.0M
2024-01-03 12.20 12.20 11.95 12.05 0.0M
2024-01-02 12.10 12.25 11.95 12.10 0.0M