Echtzeit-Aktienkurs The Gabelli Healthcare & Wellness Trust
Bid:
Ask:
Aktienkurse zur The Gabelli Healthcare & Wellness Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,17 | 12,44 | 11,41 | 12,09 | 1,43% | - |
| 25.02.2021 | 12,30 | 13,02 | 11,90 | 11,92 | -4,72% | - |
| 23.02.2021 | 12,07 | 12,51 | 11,41 | 12,51 | -0,56% | - |
| 22.02.2021 | 12,58 | 12,58 | 12,58 | 12,58 | 4,49% | - |
| 19.02.2021 | 12,47 | 12,47 | 0,00 | 12,04 | -2,00% | - |
| 18.02.2021 | 12,27 | 12,35 | 12,25 | 12,28 | -1,05% | - |
| 17.02.2021 | 12,25 | 12,67 | 12,02 | 12,41 | 1,80% | - |
| 16.02.2021 | 12,19 | 12,48 | 11,79 | 12,19 | -4,35% | - |
| 12.02.2021 | 12,44 | 13,12 | 12,07 | 12,75 | 5,33% | - |
| 11.02.2021 | 12,44 | 12,49 | 0,00 | 12,10 | -2,69% | - |
| 10.02.2021 | 12,50 | 12,50 | 0,00 | 12,44 | 3,28% | - |
| 09.02.2021 | 12,42 | 12,44 | 0,00 | 12,04 | -4,71% | - |
| 08.02.2021 | 12,34 | 12,98 | 12,03 | 12,64 | 2,81% | - |
| 05.02.2021 | 12,28 | 12,58 | 11,98 | 12,29 | 0,49% | - |
| 04.02.2021 | 12,25 | 12,59 | 11,91 | 12,23 | 0,16% | - |
| 03.02.2021 | 12,10 | 12,50 | 11,86 | 12,21 | 0,08% | - |
| 02.02.2021 | 11,98 | 12,35 | 11,83 | 12,20 | 1,67% | - |
| 01.02.2021 | 11,66 | 12,32 | 11,62 | 12,00 | 0,13% | - |
| 29.01.2021 | 12,18 | 12,33 | 11,75 | 11,99 | -1,80% | - |
| 28.01.2021 | 12,22 | 12,54 | 11,52 | 12,21 | 1,08% | - |
| 27.01.2021 | 12,23 | 12,32 | 12,08 | 12,08 | -2,62% | - |
| 26.01.2021 | 12,43 | 12,46 | 12,04 | 12,40 | 0,16% | - |
| 25.01.2021 | 12,43 | 12,66 | 12,02 | 12,38 | 0,65% | - |
| 22.01.2021 | 12,34 | 12,50 | 12,28 | 12,30 | -0,24% | - |
| 21.01.2021 | 12,39 | 12,64 | 12,30 | 12,33 | -0,04% | - |
| 20.01.2021 | 12,29 | 12,66 | 11,96 | 12,34 | 0,53% | - |
| 19.01.2021 | 12,22 | 12,59 | 11,96 | 12,27 | 0,99% | - |
| 15.01.2021 | 12,11 | 12,95 | 11,44 | 12,15 | -0,21% | - |
| 14.01.2021 | 12,20 | 12,54 | 11,88 | 12,18 | 0,16% | - |
| 13.01.2021 | 12,11 | 12,51 | 12,09 | 12,16 | 0,41% | - |
| 12.01.2021 | 12,22 | 12,83 | 11,78 | 12,11 | -0,16% | - |
| 11.01.2021 | 12,09 | 12,20 | 11,75 | 12,13 | 0,21% | - |
| 08.01.2021 | 11,80 | 12,49 | 11,77 | 12,10 | -0,08% | - |
| 07.01.2021 | 12,12 | 12,44 | 11,75 | 12,11 | 1,25% | - |
| 06.01.2021 | 12,20 | 12,24 | 11,59 | 11,96 | 1,01% | - |
| 05.01.2021 | 11,76 | 12,17 | 11,44 | 11,84 | 0,17% | - |
| 04.01.2021 | 11,89 | 11,99 | 11,53 | 11,82 | -1,05% | - |
| 31.12.2020 | 11,88 | 12,23 | 11,83 | 11,95 | 0,67% | - |
| 30.12.2020 | 11,92 | 11,93 | 11,85 | 11,87 | 0,13% | - |
| 29.12.2020 | 11,85 | 12,23 | 11,80 | 11,85 | -0,25% | - |
| 28.12.2020 | 11,94 | 11,99 | 11,82 | 11,88 | -0,46% | - |
| 24.12.2020 | 11,88 | 12,17 | 11,83 | 11,94 | 0,80% | - |
| 23.12.2020 | 11,79 | 12,16 | 11,41 | 11,84 | 0,81% | - |
| 22.12.2020 | 11,75 | 12,11 | 11,43 | 11,75 | -1,84% | - |
| 21.12.2020 | 11,47 | 11,98 | 11,41 | 11,97 | 1,79% | - |
| 18.12.2020 | 11,43 | 12,04 | 11,43 | 11,76 | 0,47% | - |
| 17.12.2020 | 11,60 | 11,95 | 11,58 | 11,70 | 1,08% | - |
| 16.12.2020 | 11,58 | 11,61 | 11,31 | 11,58 | 0,13% | - |
| 15.12.2020 | 11,46 | 11,79 | 11,19 | 11,56 | 1,49% | - |
| 14.12.2020 | 11,53 | 11,54 | 11,39 | 11,39 | -0,48% | - |
| 11.12.2020 | 11,50 | 11,77 | 11,15 | 11,45 | -0,91% | - |
| 10.12.2020 | 11,57 | 11,82 | 11,26 | 11,55 | 0,83% | - |
| 09.12.2020 | 11,75 | 12,02 | 11,40 | 11,46 | -99,47% | - |
| 08.12.2020 | 11,55 | 2.148,50 | 10,83 | 2.148,50 | 18.445,58% | - |
| 07.12.2020 | 11,63 | 11,63 | 11,57 | 11,59 | -0,52% | - |
| 04.12.2020 | 11,62 | 11,87 | 11,29 | 11,65 | 1,26% | - |
| 03.12.2020 | 11,59 | 11,82 | 11,48 | 11,50 | -0,09% | - |
| 02.12.2020 | 11,27 | 11,51 | 11,27 | 11,51 | 0,70% | - |
| 01.12.2020 | 11,46 | 11,70 | 11,37 | 11,43 | 1,02% | - |
| 30.11.2020 | 11,32 | 11,33 | 11,20 | 11,32 | -0,18% | - |
| 27.11.2020 | 11,22 | 11,58 | 11,22 | 11,34 | 0,93% | - |
| 25.11.2020 | 11,28 | 11,57 | 11,02 | 11,23 | -0,49% | - |
| 24.11.2020 | 11,30 | 11,58 | 10,99 | 11,29 | 0,36% | - |
| 23.11.2020 | 11,28 | 11,28 | 11,24 | 11,25 | 0,00% | - |
| 20.11.2020 | 11,26 | 11,56 | 10,99 | 11,25 | -2,72% | - |
| 19.11.2020 | 11,23 | 11,57 | 11,23 | 11,56 | 1,94% | - |
| 18.11.2020 | 11,65 | 11,69 | 11,31 | 11,34 | -0,40% | - |
| 17.11.2020 | 11,23 | 11,63 | 11,18 | 11,39 | 1,02% | - |
| 16.11.2020 | 11,31 | 11,36 | 11,27 | 11,27 | 0,81% | - |
| 13.11.2020 | 11,11 | 11,39 | 11,08 | 11,18 | 2,24% | - |
| 12.11.2020 | 10,98 | 11,37 | 10,91 | 10,94 | -0,55% | - |
| 11.11.2020 | 10,98 | 11,32 | 10,74 | 11,00 | -0,05% | - |
| 10.11.2020 | 11,01 | 11,30 | 10,62 | 11,00 | 0,59% | - |
| 09.11.2020 | 11,05 | 11,15 | 10,73 | 10,94 | 1,53% | - |
| 06.11.2020 | 10,84 | 11,08 | 10,76 | 10,77 | 0,00% | - |
| 05.11.2020 | 10,84 | 10,88 | 10,51 | 10,77 | 0,94% | - |
| 04.11.2020 | 10,66 | 11,00 | 10,36 | 10,67 | 2,99% | - |
| 03.11.2020 | 10,37 | 10,39 | 0,00 | 10,36 | 2,63% | - |
| 02.11.2020 | 10,19 | 10,19 | 9,99 | 10,10 | 1,41% | - |
| 30.10.2020 | 9,99 | 10,21 | 9,89 | 9,96 | -0,75% | - |
| 29.10.2020 | 10,01 | 10,36 | 9,96 | 10,03 | -0,45% | - |
| 28.10.2020 | 10,27 | 10,36 | 10,02 | 10,08 | -3,59% | - |
| 27.10.2020 | 10,58 | 10,59 | 10,22 | 10,45 | -0,99% | - |
| 26.10.2020 | 10,60 | 10,60 | 10,46 | 10,56 | 0,76% | - |
| 23.10.2020 | 0,00 | 10,76 | 0,00 | 10,48 | -3,19% | - |
| 22.10.2020 | 10,62 | 10,82 | 10,42 | 10,82 | 4,54% | - |
| 21.10.2020 | 10,66 | 10,88 | 10,35 | 10,35 | -0,05% | - |
| 20.10.2020 | 10,67 | 10,68 | 10,36 | 10,36 | -1,00% | - |
| 19.10.2020 | 10,80 | 10,81 | 10,46 | 10,46 | 0,24% | - |
| 16.10.2020 | 10,76 | 10,82 | 10,44 | 10,44 | -2,66% | - |
| 15.10.2020 | 10,68 | 10,77 | 10,67 | 10,72 | 1,80% | - |
| 14.10.2020 | 10,91 | 11,06 | 10,53 | 10,53 | -2,73% | - |
| 13.10.2020 | 10,74 | 11,12 | 10,74 | 10,83 | -0,32% | - |
| 12.10.2020 | 10,75 | 10,88 | 10,75 | 10,86 | 0,56% | - |
| 09.10.2020 | 10,70 | 11,11 | 10,70 | 10,80 | 1,03% | - |
| 08.10.2020 | 10,68 | 10,73 | 10,67 | 10,69 | -1,84% | - |
| 07.10.2020 | 10,55 | 10,89 | 10,55 | 10,89 | 3,76% | - |
| 06.10.2020 | 10,54 | 10,87 | 10,33 | 10,50 | -0,14% | - |
| 05.10.2020 | 10,47 | 10,52 | 10,38 | 10,51 | 2,29% | - |
| 02.10.2020 | 10,31 | 10,38 | 9,99 | 10,28 | -0,34% | - |