Echtzeit-Aktienkurs GAMCO Global Gold Natural Resources & Income Trust
Bid:
Ask:
Aktienkurse zur GAMCO Global Gold Natural Resources & Income Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 21,54 | 21,54 | 21,36 | 21,36 | -0,88% | 716,00 |
| 30.04.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,84% | 266,00 |
| 26.04.2024 | 21,37 | 21,49 | 21,37 | 21,37 | -0,58% | 3.696,00 |
| 25.04.2024 | 21,31 | 21,50 | 21,31 | 21,50 | 0,10% | 843,00 |
| 24.04.2024 | 21,47 | 21,47 | 21,47 | 21,47 | 0,62% | 120,00 |
| 23.04.2024 | 21,41 | 21,41 | 21,33 | 21,34 | -0,67% | 460,00 |
| 22.04.2024 | 21,38 | 21,48 | 21,35 | 21,48 | 0,67% | 1.167,00 |
| 18.04.2024 | 21,30 | 21,34 | 21,30 | 21,34 | 0,05% | 605,00 |
| 17.04.2024 | 21,39 | 21,40 | 21,33 | 21,33 | 0,00% | 702,00 |
| 16.04.2024 | 21,38 | 21,38 | 21,30 | 21,33 | 0,14% | 2.130,00 |
| 15.04.2024 | 21,50 | 21,55 | 21,30 | 21,30 | -1,48% | 6.030,00 |
| 12.04.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -0,46% | 246,00 |
| 11.04.2024 | 21,50 | 21,72 | 21,50 | 21,72 | 1,02% | 500,00 |
| 10.04.2024 | 21,60 | 21,73 | 21,50 | 21,50 | -1,38% | 6.548,00 |
| 09.04.2024 | 21,49 | 21,80 | 21,48 | 21,80 | 1,00% | 1.252,00 |
| 08.04.2024 | 21,95 | 22,06 | 21,40 | 21,59 | -1,35% | 7.065,00 |
| 05.04.2024 | 21,90 | 21,90 | 21,88 | 21,88 | -0,09% | 635,00 |
| 04.04.2024 | 22,00 | 22,00 | 21,90 | 21,90 | -0,95% | 2.020,00 |
| 02.04.2024 | 22,39 | 22,39 | 21,88 | 22,11 | -0,70% | 9.691,00 |
| 28.03.2024 | 21,97 | 22,27 | 21,97 | 22,27 | -0,02% | 725,00 |
| 27.03.2024 | 22,27 | 22,27 | 22,27 | 22,27 | -1,20% | 208,00 |
| 26.03.2024 | 22,60 | 22,60 | 22,20 | 22,54 | 1,12% | 1.565,00 |
| 25.03.2024 | 22,60 | 22,60 | 22,29 | 22,29 | 0,63% | 299,00 |
| 22.03.2024 | 22,47 | 22,47 | 22,15 | 22,15 | 0,02% | 600,00 |
| 19.03.2024 | 22,00 | 22,15 | 22,00 | 22,15 | 0,55% | 598,00 |
| 18.03.2024 | 22,00 | 22,02 | 22,00 | 22,02 | -1,41% | 2.701,00 |
| 15.03.2024 | 22,30 | 22,34 | 22,30 | 22,34 | 0,40% | 616,00 |
| 14.03.2024 | 22,25 | 22,31 | 22,25 | 22,25 | -0,03% | 1.521,00 |
| 13.03.2024 | 22,25 | 22,26 | 22,20 | 22,26 | 0,16% | 9.116,00 |
| 12.03.2024 | 22,27 | 22,27 | 22,22 | 22,22 | -0,20% | 16.938,00 |
| 08.03.2024 | 22,30 | 22,30 | 22,27 | 22,27 | -0,03% | 968,00 |
| 07.03.2024 | 22,23 | 22,28 | 22,23 | 22,27 | 0,23% | 1.550,00 |
| 06.03.2024 | 22,25 | 22,25 | 22,22 | 22,22 | 0,09% | 15.476,00 |
| 05.03.2024 | 22,25 | 22,26 | 22,00 | 22,20 | 0,00% | 17.015,00 |
| 04.03.2024 | 22,25 | 22,28 | 22,20 | 22,20 | -0,09% | 17.536,00 |
| 01.03.2024 | 22,25 | 22,25 | 22,20 | 22,22 | -0,13% | 17.605,00 |
| 29.02.2024 | 22,25 | 22,25 | 22,23 | 22,25 | 0,14% | 18.183,00 |
| 28.02.2024 | 22,25 | 22,27 | 22,20 | 22,22 | 0,09% | 51.599,00 |
| 27.02.2024 | 22,27 | 22,27 | 22,20 | 22,20 | -0,18% | 18.865,00 |
| 26.02.2024 | 22,31 | 22,33 | 22,24 | 22,24 | -0,22% | 31.299,00 |
| 23.02.2024 | 22,29 | 22,29 | 22,29 | 22,29 | 0,04% | 300,00 |
| 22.02.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,31% | 330,00 |
| 20.02.2024 | 22,28 | 22,35 | 22,28 | 22,35 | 0,31% | 321,00 |
| 16.02.2024 | 22,28 | 22,34 | 22,28 | 22,28 | 0,00% | 6.399,00 |
| 15.02.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 0,00% | 502,00 |
| 14.02.2024 | 22,28 | 22,29 | 22,28 | 22,28 | 0,00% | 34.261,00 |
| 13.02.2024 | 22,31 | 22,35 | 22,22 | 22,28 | 0,27% | 24.378,00 |
| 12.02.2024 | 22,38 | 22,38 | 22,19 | 22,22 | -0,40% | 13.756,00 |
| 08.02.2024 | 22,31 | 22,35 | 22,31 | 22,31 | 0,00% | 2.900,00 |
| 07.02.2024 | 22,39 | 22,39 | 22,31 | 22,31 | -0,13% | 5.736,00 |
| 06.02.2024 | 22,34 | 22,34 | 22,31 | 22,34 | -0,09% | 988,00 |
| 05.02.2024 | 22,25 | 22,36 | 22,22 | 22,36 | 0,16% | 2.004,00 |
| 02.02.2024 | 22,33 | 22,33 | 22,33 | 22,33 | -0,04% | 532,00 |
| 01.02.2024 | 22,33 | 22,33 | 22,33 | 22,33 | 0,19% | 1.259,00 |
| 31.01.2024 | 22,31 | 22,33 | 22,24 | 22,29 | -0,04% | 4.180,00 |
| 30.01.2024 | 22,35 | 22,37 | 22,21 | 22,30 | -0,09% | 3.094,00 |
| 29.01.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 0,09% | 401,00 |
| 25.01.2024 | 22,24 | 22,30 | 22,24 | 22,30 | 0,36% | 1.408,00 |
| 24.01.2024 | 22,22 | 22,27 | 22,21 | 22,22 | -0,09% | 4.867,00 |
| 23.01.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 0,00% | 366,00 |
| 22.01.2024 | 22,26 | 22,27 | 22,22 | 22,24 | 0,41% | 3.305,00 |
| 19.01.2024 | 22,21 | 22,22 | 22,15 | 22,15 | -0,18% | 8.921,00 |
| 18.01.2024 | 22,21 | 22,22 | 22,19 | 22,19 | 0,14% | 3.415,00 |
| 17.01.2024 | 22,16 | 22,22 | 22,16 | 22,16 | 0,50% | 11.702,00 |
| 12.01.2024 | 21,89 | 22,20 | 21,89 | 22,05 | -1,03% | 7.022,00 |
| 10.01.2024 | 21,95 | 22,28 | 21,89 | 22,28 | 1,74% | 2.001,00 |
| 09.01.2024 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | 2.407,00 |
| 08.01.2024 | 22,12 | 22,12 | 21,90 | 21,90 | -0,66% | 1.237,00 |
| 05.01.2024 | 21,87 | 22,18 | 21,87 | 22,05 | -0,03% | 2.951,00 |
| 04.01.2024 | 22,04 | 22,05 | 22,02 | 22,05 | -0,18% | 2.444,00 |
| 03.01.2024 | 22,00 | 22,09 | 21,98 | 22,09 | -1,07% | 3.763,00 |
| 29.12.2023 | 22,34 | 22,34 | 22,33 | 22,33 | 1,82% | 855,00 |
| 28.12.2023 | 22,30 | 22,30 | 21,90 | 21,93 | -1,79% | 3.394,00 |
| 27.12.2023 | 22,32 | 22,33 | 22,29 | 22,33 | 0,77% | 2.185,00 |
| 26.12.2023 | 22,22 | 22,22 | 21,85 | 22,16 | 0,68% | 2.675,00 |
| 22.12.2023 | 22,00 | 22,02 | 22,00 | 22,01 | -0,02% | 1.215,00 |
| 21.12.2023 | 22,02 | 22,02 | 22,02 | 22,02 | -0,23% | 262,00 |
| 20.12.2023 | 22,08 | 22,09 | 21,98 | 22,07 | 0,94% | 1.473,00 |
| 19.12.2023 | 22,17 | 22,17 | 21,86 | 21,86 | 0,05% | 641,00 |
| 18.12.2023 | 22,34 | 22,34 | 21,85 | 21,85 | -0,82% | 628,00 |
| 15.12.2023 | 22,03 | 22,34 | 22,03 | 22,03 | -0,80% | 5.091,00 |
| 14.12.2023 | 22,00 | 22,22 | 22,00 | 22,21 | 2,10% | 19.468,00 |
| 13.12.2023 | 21,69 | 21,75 | 21,69 | 21,75 | 0,36% | 3.278,00 |
| 12.12.2023 | 21,50 | 21,67 | 21,50 | 21,67 | 0,38% | 5.841,00 |
| 11.12.2023 | 21,55 | 21,59 | 21,55 | 21,59 | -0,30% | 2.928,00 |
| 08.12.2023 | 21,66 | 21,66 | 21,66 | 21,66 | 0,06% | 414,00 |
| 07.12.2023 | 21,57 | 21,64 | 21,57 | 21,64 | 0,62% | 3.179,00 |
| 05.12.2023 | 21,51 | 21,61 | 21,50 | 21,51 | 0,05% | 2.351,00 |
| 04.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | -0,19% | 1.599,00 |
| 30.11.2023 | 21,54 | 21,59 | 21,50 | 21,54 | 0,19% | 6.124,00 |
| 29.11.2023 | 21,49 | 21,52 | 21,49 | 21,50 | 0,47% | 2.758,00 |
| 28.11.2023 | 21,40 | 21,45 | 21,40 | 21,40 | 0,00% | 4.082,00 |
| 27.11.2023 | 21,35 | 21,44 | 21,35 | 21,40 | -0,19% | 2.641,00 |
| 22.11.2023 | 21,39 | 21,44 | 21,39 | 21,44 | -0,02% | 873,00 |
| 21.11.2023 | 21,43 | 21,44 | 21,43 | 21,44 | 0,30% | 2.025,00 |
| 20.11.2023 | 21,37 | 21,38 | 21,37 | 21,38 | -0,09% | 2.141,00 |
| 17.11.2023 | 21,50 | 21,50 | 21,40 | 21,40 | 0,07% | 1.395,00 |
| 16.11.2023 | 21,30 | 21,39 | 21,30 | 21,39 | -0,05% | 2.145,00 |
| 15.11.2023 | 21,32 | 21,40 | 21,31 | 21,40 | -0,18% | 700,00 |
| 14.11.2023 | 21,35 | 21,47 | 21,35 | 21,43 | 0,69% | 9.745,00 |