Echtzeit-Aktienkurs Gabelli Equity Trust (The)
Bid:
Ask:
Aktienkurse zur Gabelli Equity Trust (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 25,80 | 27,07 | 25,78 | 25,78 | 0,70% | - |
| 23.02.2021 | 25,43 | 25,61 | 25,43 | 25,60 | -0,31% | - |
| 22.02.2021 | 25,68 | 25,68 | 25,68 | 25,68 | -0,23% | - |
| 19.02.2021 | 27,11 | 27,11 | 25,13 | 25,74 | -0,02% | - |
| 18.02.2021 | 27,12 | 27,12 | 25,73 | 25,75 | -0,90% | - |
| 17.02.2021 | 26,09 | 27,59 | 25,15 | 25,98 | 0,81% | - |
| 16.02.2021 | 25,18 | 26,36 | 25,18 | 25,77 | 0,37% | - |
| 12.02.2021 | 25,90 | 26,98 | 25,68 | 25,68 | 0,16% | - |
| 11.02.2021 | 25,64 | 25,64 | 25,64 | 25,64 | -2,12% | - |
| 10.02.2021 | 25,97 | 26,98 | 25,69 | 26,19 | 2,22% | - |
| 09.02.2021 | 25,47 | 26,99 | 24,26 | 25,62 | -0,10% | - |
| 08.02.2021 | 27,03 | 27,03 | 24,27 | 25,65 | -2,38% | - |
| 05.02.2021 | 27,03 | 27,03 | 25,07 | 26,27 | 2,20% | - |
| 04.02.2021 | 27,09 | 27,09 | 25,00 | 25,71 | 0,02% | - |
| 03.02.2021 | 25,74 | 25,74 | 25,18 | 25,70 | -0,02% | - |
| 02.02.2021 | 26,34 | 26,34 | 25,12 | 25,71 | 2,55% | - |
| 01.02.2021 | 26,96 | 26,96 | 25,04 | 25,07 | -2,15% | - |
| 29.01.2021 | 26,20 | 26,20 | 25,62 | 25,62 | 0,00% | - |
| 28.01.2021 | 26,21 | 26,21 | 25,58 | 25,62 | -0,04% | - |
| 26.01.2021 | 24,99 | 25,63 | 24,99 | 25,63 | 2,56% | - |
| 25.01.2021 | 25,82 | 26,93 | 24,94 | 24,99 | -2,54% | - |
| 22.01.2021 | 26,24 | 26,24 | 25,64 | 25,64 | -0,21% | - |
| 21.01.2021 | 25,60 | 26,22 | 25,00 | 25,69 | 0,18% | - |
| 20.01.2021 | 25,67 | 26,27 | 25,04 | 25,65 | -0,23% | - |
| 19.01.2021 | 25,10 | 26,29 | 25,10 | 25,71 | 0,08% | - |
| 15.01.2021 | 24,33 | 25,69 | 24,33 | 25,69 | 0,10% | - |
| 14.01.2021 | 25,04 | 25,66 | 25,04 | 25,66 | 0,02% | - |
| 13.01.2021 | 27,03 | 27,03 | 24,97 | 25,66 | 0,21% | - |
| 12.01.2021 | 25,02 | 26,22 | 25,02 | 25,60 | 0,00% | - |
| 11.01.2021 | 25,78 | 26,27 | 25,03 | 25,60 | -0,49% | - |
| 08.01.2021 | 25,73 | 25,73 | 25,73 | 25,73 | -2,69% | - |
| 07.01.2021 | 26,44 | 26,44 | 25,78 | 26,44 | 2,84% | - |
| 06.01.2021 | 25,50 | 27,27 | 25,03 | 25,71 | 0,12% | - |
| 05.01.2021 | 25,67 | 25,68 | 25,07 | 25,68 | 2,43% | - |
| 04.01.2021 | 25,66 | 26,25 | 25,02 | 25,07 | -2,91% | - |
| 31.12.2020 | 24,34 | 25,82 | 24,34 | 25,82 | 0,27% | - |
| 30.12.2020 | 27,27 | 27,27 | 25,16 | 25,75 | -0,06% | - |
| 29.12.2020 | 25,14 | 25,76 | 25,14 | 25,76 | 1,96% | - |
| 28.12.2020 | 24,45 | 25,88 | 24,45 | 25,27 | -11,94% | - |
| 24.12.2020 | 25,28 | 28,69 | 25,28 | 28,69 | 10,99% | - |
| 23.12.2020 | 26,09 | 27,34 | 25,24 | 25,85 | -1,15% | - |
| 22.12.2020 | 25,80 | 27,20 | 25,80 | 26,15 | 1,87% | - |
| 21.12.2020 | 25,79 | 27,14 | 25,56 | 25,67 | -0,93% | - |
| 18.12.2020 | 27,34 | 27,34 | 25,91 | 25,91 | 0,37% | - |
| 17.12.2020 | 24,44 | 26,44 | 24,44 | 25,82 | -0,23% | - |
| 16.12.2020 | 27,20 | 27,20 | 25,88 | 25,88 | 0,33% | - |
| 15.12.2020 | 25,79 | 25,79 | 24,57 | 25,79 | -0,44% | - |
| 14.12.2020 | 27,32 | 27,32 | 25,91 | 25,91 | 0,58% | - |
| 11.12.2020 | 24,54 | 25,76 | 24,54 | 25,76 | -0,54% | - |
| 10.12.2020 | 27,14 | 27,14 | 25,27 | 25,90 | -0,40% | - |
| 09.12.2020 | 26,02 | 27,26 | 26,00 | 26,00 | 0,50% | - |
| 08.12.2020 | 27,26 | 27,26 | 25,26 | 25,87 | 2,35% | - |
| 07.12.2020 | 27,27 | 27,27 | 25,25 | 25,28 | -1,67% | - |
| 04.12.2020 | 24,26 | 26,55 | 24,26 | 25,71 | -0,50% | - |
| 03.12.2020 | 25,87 | 26,48 | 25,13 | 25,84 | -9,05% | - |
| 02.12.2020 | 25,66 | 29,22 | 25,66 | 28,41 | 10,89% | - |
| 01.12.2020 | 25,01 | 25,62 | 25,01 | 25,62 | 2,73% | - |
| 30.11.2020 | 25,63 | 25,63 | 24,94 | 24,94 | -2,67% | - |
| 27.11.2020 | 25,78 | 27,03 | 25,62 | 25,62 | 0,08% | - |
| 25.11.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 0,51% | - |
| 24.11.2020 | 27,06 | 27,06 | 25,04 | 25,47 | 5,40% | - |
| 23.11.2020 | 24,17 | 24,17 | 24,17 | 24,17 | -5,66% | - |
| 20.11.2020 | 27,06 | 27,06 | 25,02 | 25,62 | 0,12% | - |
| 19.11.2020 | 24,75 | 26,23 | 24,75 | 25,59 | -0,10% | - |
| 18.11.2020 | 25,36 | 26,22 | 24,13 | 25,61 | 0,69% | - |
| 17.11.2020 | 24,12 | 25,44 | 24,12 | 25,44 | 2,05% | - |
| 16.11.2020 | 25,54 | 25,54 | 24,93 | 24,93 | -4,61% | - |
| 13.11.2020 | 26,96 | 26,96 | 26,13 | 26,13 | 2,13% | - |
| 12.11.2020 | 25,78 | 26,96 | 24,92 | 25,59 | 0,22% | - |
| 11.11.2020 | 25,64 | 26,18 | 25,40 | 25,53 | 0,06% | - |
| 10.11.2020 | 26,96 | 26,96 | 25,52 | 25,52 | 2,53% | - |
| 09.11.2020 | 25,59 | 26,76 | 24,84 | 24,89 | -2,16% | - |
| 06.11.2020 | 24,10 | 26,03 | 24,10 | 25,44 | -0,02% | - |
| 05.11.2020 | 24,10 | 26,03 | 24,10 | 25,44 | 0,49% | - |
| 04.11.2020 | 25,31 | 25,33 | 24,10 | 25,32 | -0,35% | - |
| 03.11.2020 | 25,27 | 26,00 | 24,06 | 25,41 | 2,34% | - |
| 02.11.2020 | 25,41 | 25,52 | 24,83 | 24,83 | -2,42% | - |
| 30.10.2020 | 25,38 | 26,03 | 24,80 | 25,44 | 0,26% | - |
| 29.10.2020 | 26,01 | 26,06 | 24,85 | 25,38 | -0,28% | - |
| 28.10.2020 | 24,86 | 25,45 | 24,86 | 25,45 | 0,00% | - |
| 27.10.2020 | 25,45 | 26,06 | 24,85 | 25,45 | 2,50% | - |
| 26.10.2020 | 24,86 | 25,44 | 24,83 | 24,83 | -4,99% | - |
| 23.10.2020 | 25,03 | 26,13 | 24,93 | 26,13 | 2,23% | - |
| 22.10.2020 | 24,97 | 25,56 | 24,97 | 25,56 | -0,06% | - |
| 21.10.2020 | 26,15 | 26,15 | 24,99 | 25,58 | 0,02% | - |
| 20.10.2020 | 26,16 | 26,21 | 24,97 | 25,57 | 0,02% | - |
| 19.10.2020 | 24,96 | 25,57 | 24,96 | 25,57 | 0,06% | - |
| 16.10.2020 | 26,18 | 26,20 | 24,94 | 25,55 | 0,43% | - |
| 15.10.2020 | 25,44 | 26,09 | 24,86 | 25,44 | -0,37% | - |
| 14.10.2020 | 24,12 | 25,54 | 24,12 | 25,54 | 0,12% | - |
| 13.10.2020 | 24,12 | 26,14 | 24,12 | 25,51 | -0,64% | - |
| 12.10.2020 | 26,96 | 26,96 | 25,60 | 25,67 | 0,67% | - |
| 09.10.2020 | 26,90 | 26,90 | 24,91 | 25,50 | 0,77% | - |
| 08.10.2020 | 26,90 | 26,90 | 24,83 | 25,31 | -0,43% | - |
| 07.10.2020 | 24,14 | 26,07 | 24,14 | 25,42 | -0,20% | - |
| 06.10.2020 | 25,49 | 26,14 | 24,90 | 25,47 | 2,47% | - |
| 05.10.2020 | 25,45 | 25,53 | 24,84 | 24,85 | -3,04% | - |
| 02.10.2020 | 26,88 | 26,88 | 25,58 | 25,63 | 0,31% | - |
| 01.10.2020 | 24,06 | 26,08 | 24,06 | 25,55 | -2,16% | - |
| 30.09.2020 | 25,47 | 26,12 | 24,06 | 26,12 | 2,43% | - |