Echtzeit-Aktienkurs GAMCO Investors
Bid:
Ask:
Aktienkurse zur GAMCO Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,24 | 19,92 | 19,24 | 19,50 | 0,41% | - |
| 25.02.2021 | 19,26 | 19,65 | 18,87 | 19,42 | 1,70% | - |
| 24.02.2021 | 18,86 | 19,31 | 18,72 | 19,10 | 2,28% | - |
| 23.02.2021 | 18,19 | 18,67 | 17,72 | 18,67 | -7,34% | - |
| 22.02.2021 | 20,15 | 20,15 | 20,15 | 20,15 | -0,32% | - |
| 19.02.2021 | 19,46 | 20,47 | 19,46 | 20,22 | 2,10% | - |
| 18.02.2021 | 19,59 | 19,91 | 19,43 | 19,80 | 4,13% | - |
| 17.02.2021 | 0,00 | 19,02 | 0,00 | 19,02 | -2,79% | - |
| 16.02.2021 | 20,04 | 20,04 | 19,51 | 19,56 | -1,29% | - |
| 12.02.2021 | 20,16 | 20,26 | 19,67 | 19,82 | -1,81% | - |
| 11.02.2021 | 20,37 | 20,43 | 0,00 | 20,18 | -1,15% | - |
| 10.02.2021 | 20,05 | 21,07 | 0,00 | 20,42 | 0,84% | - |
| 09.02.2021 | 19,88 | 20,41 | 19,88 | 20,25 | 0,72% | - |
| 08.02.2021 | 19,31 | 20,14 | 19,31 | 20,10 | 3,85% | - |
| 05.02.2021 | 19,48 | 19,48 | 19,17 | 19,36 | 1,36% | - |
| 04.02.2021 | 18,91 | 19,10 | 18,91 | 19,10 | -0,13% | - |
| 03.02.2021 | 19,01 | 19,67 | 18,86 | 19,12 | 0,29% | - |
| 02.02.2021 | 18,64 | 19,21 | 18,56 | 19,07 | 3,84% | - |
| 01.02.2021 | 18,02 | 18,51 | 17,87 | 18,36 | 2,43% | - |
| 29.01.2021 | 18,07 | 18,23 | 17,71 | 17,93 | 0,73% | - |
| 28.01.2021 | 17,68 | 18,16 | 17,48 | 17,80 | 0,94% | - |
| 27.01.2021 | 17,78 | 17,98 | 17,22 | 17,63 | -2,27% | - |
| 26.01.2021 | 18,92 | 19,02 | 17,97 | 18,04 | -4,93% | - |
| 25.01.2021 | 17,44 | 19,35 | 17,32 | 18,98 | 9,37% | - |
| 22.01.2021 | 17,38 | 17,58 | 17,21 | 17,35 | -0,40% | - |
| 21.01.2021 | 17,06 | 17,51 | 16,92 | 17,42 | 0,03% | - |
| 20.01.2021 | 17,43 | 17,65 | 17,04 | 17,42 | 1,16% | - |
| 19.01.2021 | 17,18 | 17,58 | 16,99 | 17,22 | 0,38% | - |
| 15.01.2021 | 17,33 | 17,55 | 16,96 | 17,15 | 0,85% | - |
| 14.01.2021 | 17,34 | 17,50 | 16,66 | 17,01 | -1,42% | - |
| 13.01.2021 | 17,74 | 17,84 | 16,97 | 17,25 | -4,19% | - |
| 12.01.2021 | 18,04 | 18,18 | 17,83 | 18,01 | 0,64% | - |
| 11.01.2021 | 18,82 | 18,82 | 17,75 | 17,89 | -3,56% | - |
| 08.01.2021 | 18,02 | 18,59 | 17,98 | 18,55 | 2,63% | - |
| 07.01.2021 | 18,80 | 18,91 | 18,08 | 18,08 | -4,74% | - |
| 06.01.2021 | 18,76 | 19,54 | 18,62 | 18,98 | 4,32% | - |
| 05.01.2021 | 18,02 | 18,57 | 17,89 | 18,19 | 0,28% | - |
| 04.01.2021 | 18,59 | 18,79 | 18,01 | 18,14 | 2,08% | - |
| 31.12.2020 | 18,22 | 18,22 | 17,70 | 17,77 | -1,61% | - |
| 30.12.2020 | 18,87 | 19,23 | 18,00 | 18,06 | -3,37% | - |
| 29.12.2020 | 18,27 | 18,76 | 18,03 | 18,69 | 3,40% | - |
| 28.12.2020 | 18,23 | 18,23 | 17,81 | 18,08 | -12,32% | - |
| 24.12.2020 | 18,59 | 20,62 | 17,85 | 20,62 | 10,89% | - |
| 23.12.2020 | 18,09 | 18,87 | 18,04 | 18,59 | 6,08% | - |
| 22.12.2020 | 16,42 | 17,81 | 16,35 | 17,53 | 4,22% | - |
| 21.12.2020 | 16,36 | 16,91 | 16,29 | 16,82 | -1,90% | - |
| 18.12.2020 | 16,36 | 17,23 | 16,36 | 17,14 | 4,16% | - |
| 17.12.2020 | 15,94 | 16,62 | 15,91 | 16,46 | 3,78% | - |
| 16.12.2020 | 15,76 | 15,88 | 15,59 | 15,86 | 0,57% | - |
| 15.12.2020 | 15,00 | 15,77 | 14,80 | 15,77 | 7,06% | - |
| 14.12.2020 | 14,82 | 15,13 | 14,56 | 14,73 | -4,04% | - |
| 11.12.2020 | 15,33 | 15,41 | 14,97 | 15,35 | 0,69% | - |
| 10.12.2020 | 14,96 | 15,48 | 14,90 | 15,24 | -0,03% | - |
| 09.12.2020 | 14,74 | 15,29 | 14,74 | 15,25 | -99,29% | - |
| 08.12.2020 | 15,08 | 2.154,11 | 11,86 | 2.150,09 | 14.476,92% | - |
| 07.12.2020 | 14,52 | 14,94 | 14,26 | 14,75 | -1,14% | - |
| 04.12.2020 | 14,94 | 14,94 | 14,44 | 14,92 | -0,13% | - |
| 03.12.2020 | 14,98 | 15,28 | 14,81 | 14,94 | -25,30% | - |
| 02.12.2020 | 15,53 | 20,00 | 15,21 | 20,00 | 33,87% | - |
| 01.12.2020 | 14,74 | 14,98 | 14,55 | 14,94 | 4,40% | - |
| 30.11.2020 | 14,31 | 14,43 | 14,17 | 14,31 | 1,53% | - |
| 27.11.2020 | 13,88 | 14,35 | 13,87 | 14,10 | 0,97% | - |
| 25.11.2020 | 13,84 | 14,32 | 13,80 | 13,96 | 2,31% | - |
| 24.11.2020 | 13,92 | 14,87 | 13,65 | 13,65 | 3,14% | - |
| 23.11.2020 | 13,29 | 13,37 | 13,13 | 13,23 | -0,86% | - |
| 20.11.2020 | 13,31 | 13,65 | 13,17 | 13,35 | -2,13% | - |
| 19.11.2020 | 12,91 | 13,77 | 12,88 | 13,64 | 5,62% | - |
| 18.11.2020 | 13,38 | 13,45 | 12,82 | 12,91 | -3,73% | - |
| 17.11.2020 | 13,27 | 13,73 | 13,22 | 13,41 | 1,51% | - |
| 16.11.2020 | 13,69 | 13,70 | 13,21 | 13,21 | -0,11% | - |
| 13.11.2020 | 13,26 | 13,75 | 13,05 | 13,23 | 0,69% | - |
| 12.11.2020 | 13,56 | 13,70 | 13,07 | 13,14 | -3,24% | - |
| 11.11.2020 | 12,68 | 13,83 | 12,68 | 13,58 | 2,45% | - |
| 10.11.2020 | 13,06 | 13,60 | 12,95 | 13,25 | 1,07% | - |
| 09.11.2020 | 13,04 | 13,37 | 12,79 | 13,11 | 4,01% | - |
| 06.11.2020 | 12,80 | 12,90 | 12,44 | 12,61 | -2,29% | - |
| 05.11.2020 | 12,90 | 13,27 | 12,59 | 12,90 | 1,98% | - |
| 04.11.2020 | 12,66 | 13,09 | 12,58 | 12,65 | -1,44% | - |
| 03.11.2020 | 14,04 | 14,30 | 12,78 | 12,84 | 1,26% | - |
| 02.11.2020 | 12,35 | 12,80 | 12,35 | 12,68 | 4,24% | - |
| 30.10.2020 | 12,79 | 12,98 | 12,14 | 12,16 | -3,72% | - |
| 29.10.2020 | 12,71 | 12,90 | 12,52 | 12,63 | 2,85% | - |
| 28.10.2020 | 12,51 | 12,51 | 11,90 | 12,28 | -1,68% | - |
| 27.10.2020 | 12,75 | 12,89 | 12,40 | 12,49 | 0,73% | - |
| 26.10.2020 | 12,80 | 12,80 | 12,35 | 12,40 | -1,51% | - |
| 23.10.2020 | 13,13 | 13,32 | 12,59 | 12,59 | -0,20% | - |
| 22.10.2020 | 12,85 | 13,13 | 12,62 | 12,62 | -0,63% | - |
| 21.10.2020 | 12,73 | 12,83 | 12,58 | 12,70 | 0,44% | - |
| 20.10.2020 | 12,84 | 12,88 | 12,38 | 12,64 | 3,78% | - |
| 19.10.2020 | 12,64 | 12,64 | 12,18 | 12,18 | -0,98% | - |
| 16.10.2020 | 12,27 | 12,77 | 12,26 | 12,30 | 2,76% | - |
| 15.10.2020 | 11,86 | 12,30 | 11,81 | 11,97 | 1,48% | - |
| 14.10.2020 | 12,53 | 12,53 | 11,80 | 11,80 | -3,60% | - |
| 13.10.2020 | 12,56 | 12,56 | 12,04 | 12,24 | 0,91% | - |
| 12.10.2020 | 12,01 | 12,60 | 12,01 | 12,13 | -2,61% | - |
| 09.10.2020 | 12,58 | 12,67 | 12,22 | 12,45 | 2,26% | - |
| 08.10.2020 | 12,34 | 12,34 | 11,59 | 12,18 | 0,50% | - |
| 07.10.2020 | 12,28 | 12,28 | 11,70 | 12,12 | 1,59% | - |
| 06.10.2020 | 11,22 | 12,25 | 11,22 | 11,93 | 0,76% | - |
| 05.10.2020 | 11,70 | 11,89 | 11,64 | 11,84 | 1,76% | - |