14,750$
-8,39%
Echtzeit-Aktienkurs GAMCO Investors
Bid:
Ask:
Aktienkurse zur GAMCO Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2022 | 16,22 | 16,22 | 14,45 | 14,78 | -8,20% | 1.450.352,00 |
| 05.10.2022 | 16,83 | 16,83 | 15,73 | 16,10 | -7,52% | 244.718,00 |
| 04.10.2022 | 17,51 | 17,51 | 17,20 | 17,41 | 1,22% | 28.741,00 |
| 03.10.2022 | 17,40 | 17,46 | 17,16 | 17,20 | 0,88% | 17.612,00 |
| 30.09.2022 | 17,06 | 17,17 | 17,01 | 17,05 | 0,06% | 28.215,00 |
| 29.09.2022 | 16,93 | 17,20 | 16,72 | 17,04 | -1,22% | 40.557,00 |
| 28.09.2022 | 17,08 | 17,44 | 16,73 | 17,25 | 0,94% | 30.170,00 |
| 27.09.2022 | 16,31 | 17,21 | 16,31 | 17,09 | 4,85% | 126.670,00 |
| 26.09.2022 | 15,59 | 16,70 | 15,54 | 16,30 | 5,78% | 32.290,00 |
| 23.09.2022 | 16,25 | 16,50 | 15,05 | 15,41 | -7,39% | 321.001,00 |
| 22.09.2022 | 17,21 | 17,65 | 16,29 | 16,64 | -3,59% | 50.519,00 |
| 21.09.2022 | 17,92 | 18,41 | 17,19 | 17,26 | -4,11% | 54.893,00 |
| 20.09.2022 | 17,95 | 18,20 | 17,40 | 18,00 | -0,83% | 63.036,00 |
| 19.09.2022 | 20,15 | 20,15 | 16,77 | 18,15 | -9,34% | 97.921,00 |
| 16.09.2022 | 20,24 | 20,70 | 19,96 | 20,02 | -2,63% | 26.755,00 |
| 15.09.2022 | 19,70 | 20,56 | 19,70 | 20,56 | -0,10% | 7.252,00 |
| 14.09.2022 | 20,46 | 20,93 | 20,43 | 20,58 | 0,68% | 9.471,00 |
| 13.09.2022 | 20,75 | 21,21 | 20,28 | 20,44 | -3,13% | 7.975,00 |
| 12.09.2022 | 20,81 | 21,16 | 20,79 | 21,10 | 2,18% | 12.152,00 |
| 09.09.2022 | 20,79 | 20,97 | 20,44 | 20,65 | -0,58% | 6.758,00 |
| 08.09.2022 | 20,36 | 21,11 | 20,36 | 20,77 | 0,83% | 8.555,00 |
| 07.09.2022 | 20,20 | 20,85 | 19,99 | 20,60 | 2,85% | 11.926,00 |
| 06.09.2022 | 19,83 | 20,36 | 19,79 | 20,03 | 1,01% | 16.891,00 |
| 02.09.2022 | 20,31 | 20,47 | 19,73 | 19,83 | -1,93% | 18.308,00 |
| 01.09.2022 | 20,01 | 20,22 | 20,01 | 20,22 | -0,05% | 11.174,00 |
| 31.08.2022 | 20,51 | 20,51 | 20,00 | 20,23 | -0,05% | 7.535,00 |
| 30.08.2022 | 20,07 | 20,54 | 20,04 | 20,24 | 1,25% | 8.996,00 |
| 29.08.2022 | 20,07 | 20,32 | 19,82 | 19,99 | -1,82% | 8.409,00 |
| 26.08.2022 | 21,44 | 21,44 | 20,36 | 20,36 | -3,69% | 9.647,00 |
| 25.08.2022 | 21,22 | 21,40 | 21,05 | 21,14 | 0,43% | 8.910,00 |
| 24.08.2022 | 21,35 | 21,35 | 20,75 | 21,05 | -0,66% | 8.058,00 |
| 23.08.2022 | 20,26 | 21,82 | 20,26 | 21,19 | 4,90% | 26.484,00 |
| 22.08.2022 | 20,33 | 20,34 | 20,12 | 20,20 | -0,88% | 4.215,00 |
| 19.08.2022 | 20,41 | 20,57 | 20,38 | 20,38 | -1,07% | 4.260,00 |
| 18.08.2022 | 20,40 | 20,60 | 20,25 | 20,60 | 1,73% | 5.610,00 |
| 17.08.2022 | 20,69 | 20,86 | 19,82 | 20,25 | -3,20% | 17.705,00 |
| 16.08.2022 | 20,72 | 20,92 | 20,61 | 20,92 | 0,97% | 11.337,00 |
| 15.08.2022 | 20,55 | 20,83 | 20,43 | 20,72 | 0,10% | 8.499,00 |
| 12.08.2022 | 20,65 | 20,79 | 20,45 | 20,70 | 0,15% | 9.927,00 |
| 11.08.2022 | 20,67 | 20,77 | 20,33 | 20,67 | 0,00% | 9.000,00 |
| 10.08.2022 | 20,29 | 20,67 | 20,14 | 20,67 | 3,77% | 7.753,00 |
| 09.08.2022 | 20,21 | 20,31 | 19,79 | 19,92 | -2,26% | 8.257,00 |
| 08.08.2022 | 20,91 | 21,05 | 20,38 | 20,38 | -1,45% | 9.761,00 |
| 05.08.2022 | 20,62 | 20,93 | 20,57 | 20,68 | -1,38% | 5.318,00 |
| 04.08.2022 | 20,20 | 21,05 | 20,20 | 20,97 | -0,14% | 9.954,00 |
| 03.08.2022 | 21,00 | 21,30 | 20,59 | 21,00 | 1,16% | 10.751,00 |
| 02.08.2022 | 20,65 | 21,33 | 20,61 | 20,76 | 0,29% | 8.859,00 |
| 01.08.2022 | 20,56 | 21,00 | 20,48 | 20,70 | -0,19% | 8.095,00 |
| 29.07.2022 | 20,50 | 20,87 | 20,50 | 20,74 | -0,14% | 5.914,00 |
| 28.07.2022 | 20,64 | 20,97 | 20,59 | 20,77 | -0,53% | 7.080,00 |
| 27.07.2022 | 20,60 | 20,90 | 20,33 | 20,88 | 2,55% | 8.520,00 |
| 26.07.2022 | 20,44 | 20,61 | 20,34 | 20,36 | -1,12% | 10.120,00 |
| 25.07.2022 | 21,15 | 21,15 | 20,21 | 20,59 | -2,28% | 12.850,00 |
| 22.07.2022 | 21,50 | 21,50 | 21,01 | 21,07 | -2,00% | 13.854,00 |
| 21.07.2022 | 21,33 | 21,50 | 21,19 | 21,50 | 0,33% | 4.170,00 |
| 20.07.2022 | 21,38 | 21,50 | 21,11 | 21,43 | 0,23% | 8.175,00 |
| 19.07.2022 | 21,47 | 21,60 | 21,34 | 21,38 | 0,52% | 10.645,00 |
| 18.07.2022 | 21,61 | 21,97 | 21,25 | 21,27 | -1,53% | 8.133,00 |
| 15.07.2022 | 21,50 | 21,60 | 21,19 | 21,60 | 2,91% | 6.604,00 |
| 14.07.2022 | 20,57 | 21,17 | 20,39 | 20,99 | 1,01% | 9.789,00 |
| 13.07.2022 | 20,90 | 21,04 | 20,73 | 20,78 | -1,89% | 6.731,00 |
| 12.07.2022 | 21,06 | 21,29 | 20,87 | 21,18 | 0,28% | 11.993,00 |
| 11.07.2022 | 20,98 | 21,15 | 20,90 | 21,12 | -0,24% | 7.645,00 |
| 08.07.2022 | 21,35 | 21,35 | 20,90 | 21,17 | -0,84% | 9.497,00 |
| 07.07.2022 | 21,28 | 21,59 | 20,83 | 21,35 | 1,09% | 11.915,00 |
| 06.07.2022 | 21,19 | 21,38 | 20,89 | 21,12 | 0,57% | 8.464,00 |
| 05.07.2022 | 20,85 | 21,30 | 20,65 | 21,00 | -0,71% | 23.367,00 |
| 01.07.2022 | 20,83 | 21,27 | 20,83 | 21,15 | 1,20% | 8.381,00 |
| 30.06.2022 | 20,81 | 21,32 | 20,72 | 20,90 | -0,67% | 8.743,00 |
| 29.06.2022 | 21,07 | 21,21 | 20,77 | 21,04 | 0,00% | 14.191,00 |
| 28.06.2022 | 22,05 | 22,05 | 20,97 | 21,04 | -1,87% | 10.696,00 |
| 27.06.2022 | 21,69 | 21,89 | 21,35 | 21,44 | -1,02% | 11.131,00 |
| 24.06.2022 | 20,69 | 21,66 | 20,69 | 21,66 | 4,59% | 67.424,00 |
| 23.06.2022 | 20,28 | 20,78 | 20,28 | 20,71 | 1,17% | 9.510,00 |
| 22.06.2022 | 19,77 | 20,59 | 19,35 | 20,47 | 2,09% | 24.046,00 |
| 21.06.2022 | 19,32 | 20,17 | 18,97 | 20,05 | 4,21% | 22.123,00 |
| 17.06.2022 | 18,74 | 19,24 | 18,63 | 19,24 | 2,29% | 26.851,00 |
| 16.06.2022 | 19,33 | 19,33 | 18,30 | 18,81 | -3,83% | 18.832,00 |
| 15.06.2022 | 19,20 | 19,65 | 19,20 | 19,56 | 2,09% | 16.092,00 |
| 14.06.2022 | 19,75 | 19,78 | 19,03 | 19,16 | -2,94% | 20.813,00 |
| 13.06.2022 | 19,60 | 19,86 | 19,41 | 19,74 | -1,25% | 25.343,00 |
| 10.06.2022 | 20,13 | 20,36 | 19,91 | 19,99 | -1,82% | 15.314,00 |
| 09.06.2022 | 20,49 | 20,59 | 20,36 | 20,36 | -1,21% | 12.214,00 |
| 08.06.2022 | 20,62 | 20,79 | 20,48 | 20,61 | -1,10% | 12.756,00 |
| 07.06.2022 | 20,61 | 20,95 | 20,58 | 20,84 | 0,53% | 19.963,00 |
| 06.06.2022 | 21,04 | 21,14 | 20,68 | 20,73 | -0,43% | 15.590,00 |
| 03.06.2022 | 20,99 | 21,32 | 20,72 | 20,82 | -1,23% | 15.570,00 |
| 02.06.2022 | 20,76 | 21,17 | 20,51 | 21,08 | 2,18% | 10.738,00 |
| 01.06.2022 | 20,48 | 20,94 | 20,48 | 20,63 | 0,34% | 11.337,00 |
| 31.05.2022 | 20,82 | 21,00 | 20,56 | 20,56 | -1,49% | 7.730,00 |
| 27.05.2022 | 21,01 | 21,30 | 20,86 | 20,87 | -0,62% | 18.419,00 |
| 26.05.2022 | 20,80 | 21,40 | 20,80 | 21,00 | 0,72% | 15.656,00 |
| 25.05.2022 | 20,84 | 21,20 | 20,84 | 20,85 | -0,14% | 11.997,00 |
| 24.05.2022 | 20,32 | 21,07 | 20,32 | 20,88 | 0,10% | 15.894,00 |
| 23.05.2022 | 20,15 | 21,14 | 20,15 | 20,86 | 3,88% | 29.381,00 |
| 20.05.2022 | 20,65 | 20,71 | 20,00 | 20,08 | -1,38% | 12.711,00 |
| 19.05.2022 | 20,15 | 20,85 | 20,15 | 20,36 | 0,94% | 17.019,00 |
| 18.05.2022 | 20,71 | 20,71 | 20,14 | 20,17 | -3,31% | 14.646,00 |
| 17.05.2022 | 20,65 | 21,08 | 20,59 | 20,86 | 2,81% | 8.508,00 |
| 16.05.2022 | 20,55 | 20,80 | 20,10 | 20,29 | -1,74% | 15.413,00 |