Echtzeit-Aktienkurs Gabelli Global Utility & Income Trust Series A (The)
Bid:
Ask:
Aktienkurse zur Gabelli Global Utility & Income Trust Series A (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2024 | 41,50 | 41,50 | 41,00 | 41,50 | -5,25% | 453,00 |
| 14.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,22% | 200,00 |
| 08.03.2024 | 43,27 | 43,27 | 43,27 | 43,27 | 0,00% | 325,00 |
| 29.02.2024 | 43,54 | 43,54 | 43,27 | 43,27 | 0,00% | 434,00 |
| 15.02.2024 | 43,27 | 43,27 | 43,27 | 43,27 | 0,00% | 168,00 |
| 31.01.2024 | 43,27 | 43,27 | 43,27 | 43,27 | 0,00% | 212,00 |
| 29.01.2024 | 43,27 | 43,27 | 43,27 | 43,27 | 0,00% | 302,00 |
| 12.01.2024 | 43,28 | 43,28 | 43,27 | 43,27 | -2,10% | 716,00 |
| 08.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,52% | 166,00 |
| 05.01.2024 | 43,28 | 45,07 | 43,28 | 44,43 | 0,34% | 5.723,00 |
| 04.01.2024 | 44,28 | 44,28 | 44,28 | 44,28 | 2,33% | 204,00 |
| 28.12.2023 | 43,40 | 43,40 | 43,27 | 43,27 | -2,59% | 473,00 |
| 19.12.2023 | 45,27 | 45,27 | 44,42 | 44,42 | -2,80% | 348,00 |
| 14.12.2023 | 45,70 | 45,70 | 45,70 | 45,70 | 0,33% | 109,00 |
| 11.12.2023 | 44,29 | 45,55 | 44,29 | 45,55 | -0,55% | 226,00 |
| 08.12.2023 | 45,21 | 46,40 | 45,21 | 45,80 | -0,11% | 2.612,00 |
| 07.12.2023 | 44,70 | 46,12 | 44,70 | 45,85 | -0,22% | 844,00 |
| 05.12.2023 | 46,20 | 46,20 | 45,95 | 45,95 | 0,70% | 732,00 |
| 04.12.2023 | 45,02 | 46,52 | 45,02 | 45,63 | -0,09% | 5.692,00 |
| 01.12.2023 | 45,20 | 46,10 | 44,80 | 45,67 | 1,74% | 3.796,00 |
| 30.11.2023 | 46,00 | 46,00 | 44,89 | 44,89 | -2,58% | 323,00 |
| 29.11.2023 | 46,18 | 46,18 | 46,01 | 46,08 | 1,25% | 1.201,00 |
| 28.11.2023 | 46,44 | 46,49 | 45,51 | 45,51 | -0,76% | 1.827,00 |
| 27.11.2023 | 46,35 | 47,10 | 45,62 | 45,86 | -1,16% | 6.303,00 |
| 24.11.2023 | 46,23 | 46,90 | 46,23 | 46,40 | -2,32% | 416,00 |
| 21.11.2023 | 47,30 | 47,50 | 45,70 | 47,50 | 0,17% | 553,00 |
| 16.11.2023 | 47,48 | 47,50 | 47,25 | 47,42 | 0,47% | 1.343,00 |
| 15.11.2023 | 47,35 | 47,37 | 47,20 | 47,20 | -0,53% | 353,00 |
| 14.11.2023 | 47,15 | 47,45 | 47,15 | 47,45 | -0,67% | 284,00 |
| 10.11.2023 | 46,32 | 47,77 | 46,32 | 47,77 | -0,27% | 838,00 |
| 09.11.2023 | 48,01 | 48,01 | 46,01 | 47,90 | -1,44% | 1.837,00 |
| 08.11.2023 | 46,61 | 48,69 | 46,60 | 48,60 | -0,82% | 8.424,00 |
| 07.11.2023 | 46,89 | 49,00 | 45,94 | 49,00 | -0,10% | 1.635,00 |
| 02.11.2023 | 47,17 | 49,05 | 47,17 | 49,05 | -0,30% | 502,00 |
| 31.10.2023 | 45,00 | 49,20 | 45,00 | 49,20 | 0,92% | 809,00 |
| 25.10.2023 | 48,75 | 48,75 | 48,75 | 48,75 | -0,41% | 182,00 |
| 16.10.2023 | 46,25 | 48,95 | 46,25 | 48,95 | 5,00% | 579,00 |
| 13.10.2023 | 46,62 | 46,62 | 46,62 | 46,62 | -4,74% | 201,00 |
| 12.10.2023 | 45,56 | 48,94 | 45,56 | 48,94 | -0,20% | 497,00 |
| 06.10.2023 | 49,04 | 49,04 | 49,04 | 49,04 | 0,00% | 234,00 |
| 14.09.2023 | 49,04 | 49,04 | 49,04 | 49,04 | 2,55% | 200,00 |
| 13.09.2023 | 47,82 | 47,82 | 47,82 | 47,82 | -2,94% | 103,00 |
| 14.08.2023 | 49,27 | 49,27 | 49,27 | 49,27 | -5,25% | 218,00 |
| 19.07.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 3,83% | 101,00 |
| 15.06.2023 | 49,00 | 50,08 | 48,99 | 50,08 | 2,48% | 929,00 |
| 14.06.2023 | 49,00 | 49,00 | 48,87 | 48,87 | -2,49% | 685,00 |
| 12.06.2023 | 50,12 | 50,12 | 50,12 | 50,12 | 3,34% | 157,00 |
| 07.06.2023 | 48,50 | 48,50 | 48,50 | 48,50 | 0,14% | 223,00 |
| 02.06.2023 | 48,45 | 48,45 | 48,43 | 48,43 | 0,90% | 200,00 |
| 01.06.2023 | 47,60 | 48,00 | 47,00 | 48,00 | 4,28% | 3.803,00 |
| 31.05.2023 | 48,27 | 48,27 | 46,03 | 46,03 | -5,09% | 996,00 |
| 24.05.2023 | 48,45 | 49,30 | 48,45 | 48,50 | -2,22% | 1.548,00 |
| 23.05.2023 | 58,39 | 58,39 | 49,02 | 49,60 | -8,15% | 5.232,00 |
| 22.05.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 3,05% | 251,00 |
| 19.05.2023 | 50,04 | 52,40 | 50,04 | 52,40 | 6,29% | 556,00 |
| 17.05.2023 | 50,68 | 50,68 | 49,30 | 49,30 | 2,07% | 637,00 |
| 15.05.2023 | 50,00 | 50,00 | 48,29 | 48,30 | -2,91% | 423,00 |
| 12.05.2023 | 49,30 | 49,75 | 49,00 | 49,75 | 1,63% | 1.616,00 |
| 11.05.2023 | 48,84 | 48,95 | 48,84 | 48,95 | -0,61% | 811,00 |
| 05.05.2023 | 48,40 | 49,70 | 48,40 | 49,25 | 0,49% | 1.108,00 |
| 28.04.2023 | 49,01 | 49,01 | 49,01 | 49,01 | 0,16% | 100,00 |
| 27.04.2023 | 48,93 | 48,93 | 48,93 | 48,93 | 0,55% | 205,00 |
| 24.04.2023 | 48,66 | 48,66 | 48,66 | 48,66 | 0,14% | 201,00 |
| 17.04.2023 | 47,55 | 48,59 | 47,55 | 48,59 | -0,02% | 502,00 |
| 12.04.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 0,73% | 166,00 |
| 06.04.2023 | 47,90 | 48,25 | 47,90 | 48,25 | 0,75% | 211,00 |
| 05.04.2023 | 48,36 | 48,40 | 47,89 | 47,89 | -0,58% | 1.327,00 |
| 04.04.2023 | 51,00 | 55,58 | 48,16 | 48,17 | -3,68% | 11.550,00 |
| 03.04.2023 | 50,00 | 52,00 | 50,00 | 50,01 | 2,17% | 617,00 |
| 31.03.2023 | 49,99 | 53,50 | 48,00 | 48,95 | -1,90% | 3.365,00 |
| 30.03.2023 | 48,32 | 50,52 | 48,32 | 49,90 | 4,83% | 2.591,00 |
| 29.03.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -1,22% | 201,00 |
| 28.03.2023 | 48,05 | 48,50 | 48,03 | 48,19 | 2,10% | 1.951,00 |
| 27.03.2023 | 48,20 | 48,20 | 47,20 | 47,20 | -1,67% | 303,00 |
| 24.03.2023 | 47,85 | 48,29 | 47,85 | 48,00 | 0,42% | 1.750,00 |
| 23.03.2023 | 48,23 | 48,35 | 47,50 | 47,80 | -0,62% | 795,00 |
| 22.03.2023 | 47,61 | 49,67 | 47,61 | 48,10 | -0,78% | 513,00 |
| 21.03.2023 | 48,07 | 49,61 | 48,07 | 48,48 | -1,86% | 2.976,00 |
| 20.03.2023 | 47,98 | 49,40 | 47,98 | 49,40 | 2,87% | 703,00 |
| 17.03.2023 | 46,99 | 49,38 | 46,99 | 48,02 | 2,17% | 1.532,00 |
| 15.03.2023 | 48,50 | 48,50 | 47,00 | 47,00 | 0,28% | 419,00 |
| 14.03.2023 | 47,55 | 58,16 | 46,87 | 46,87 | -4,27% | 12.367,00 |
| 13.03.2023 | 47,25 | 49,75 | 47,25 | 48,96 | 2,56% | 4.010,00 |
| 10.03.2023 | 47,26 | 48,00 | 47,26 | 47,74 | 0,51% | 1.304,00 |
| 09.03.2023 | 47,50 | 47,50 | 47,47 | 47,50 | -1,04% | 900,00 |
| 06.03.2023 | 47,98 | 48,00 | 47,98 | 48,00 | 0,02% | 200,00 |
| 01.03.2023 | 48,55 | 48,55 | 47,99 | 47,99 | 2,72% | 300,00 |
| 27.02.2023 | 46,72 | 46,72 | 46,72 | 46,72 | 0,43% | 101,00 |
| 21.02.2023 | 47,01 | 47,01 | 46,52 | 46,52 | -1,19% | 690,00 |
| 17.02.2023 | 50,50 | 54,00 | 46,61 | 47,08 | -2,40% | 7.892,00 |
| 16.02.2023 | 48,24 | 48,24 | 48,24 | 48,24 | 0,08% | 100,00 |
| 15.02.2023 | 52,02 | 52,05 | 46,35 | 48,20 | -3,25% | 7.187,00 |
| 14.02.2023 | 49,82 | 49,82 | 49,82 | 49,82 | 2,05% | 211,00 |
| 13.02.2023 | 47,10 | 48,82 | 47,10 | 48,82 | 3,65% | 1.612,00 |
| 09.02.2023 | 47,10 | 47,10 | 47,09 | 47,10 | 0,99% | 428,00 |
| 06.02.2023 | 46,64 | 46,64 | 46,64 | 46,64 | -1,60% | 105,00 |
| 27.01.2023 | 47,52 | 47,52 | 47,40 | 47,40 | -0,21% | 400,00 |
| 26.01.2023 | 47,51 | 47,56 | 47,50 | 47,50 | -0,25% | 300,00 |
| 25.01.2023 | 47,62 | 47,62 | 47,62 | 47,62 | 0,32% | 200,00 |
| 24.01.2023 | 47,00 | 47,47 | 47,00 | 47,47 | -1,08% | 591,00 |