70,980$
-0,62%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 71,55 | 72,69 | 70,92 | 71,08 | -0,48% | 129.556,00 |
| 17.04.2024 | 73,32 | 73,43 | 71,39 | 71,42 | -2,02% | 128.245,00 |
| 16.04.2024 | 72,70 | 73,00 | 71,82 | 72,89 | -0,60% | 70.255,00 |
| 15.04.2024 | 74,78 | 74,79 | 72,85 | 73,33 | -1,16% | 142.676,00 |
| 12.04.2024 | 75,18 | 75,28 | 73,75 | 74,19 | -1,29% | 95.107,00 |
| 11.04.2024 | 75,01 | 75,74 | 74,61 | 75,16 | 0,75% | 63.445,00 |
| 10.04.2024 | 76,20 | 76,51 | 74,20 | 74,60 | -4,58% | 92.283,00 |
| 09.04.2024 | 78,40 | 78,45 | 76,94 | 78,18 | 0,35% | 67.020,00 |
| 08.04.2024 | 78,90 | 79,36 | 77,75 | 77,91 | -0,65% | 60.994,00 |
| 05.04.2024 | 77,52 | 78,43 | 77,52 | 78,42 | 1,16% | 88.070,00 |
| 04.04.2024 | 78,90 | 79,93 | 77,12 | 77,52 | -1,89% | 84.646,00 |
| 03.04.2024 | 77,86 | 79,76 | 77,86 | 79,01 | 0,87% | 58.383,00 |
| 02.04.2024 | 79,22 | 79,39 | 77,32 | 78,33 | -1,87% | 96.155,00 |
| 01.04.2024 | 81,13 | 81,46 | 79,22 | 79,82 | -0,88% | 100.268,00 |
| 28.03.2024 | 81,00 | 81,65 | 79,79 | 80,53 | -0,04% | 142.012,00 |
| 27.03.2024 | 80,55 | 80,94 | 80,03 | 80,56 | 1,18% | 118.333,00 |
| 26.03.2024 | 80,02 | 80,50 | 79,33 | 79,62 | 0,35% | 82.263,00 |
| 25.03.2024 | 79,95 | 80,78 | 79,13 | 79,34 | -1,28% | 96.191,00 |
| 22.03.2024 | 81,53 | 81,53 | 79,83 | 80,37 | -1,11% | 132.411,00 |
| 21.03.2024 | 78,97 | 81,72 | 78,45 | 81,28 | 3,84% | 107.736,00 |
| 20.03.2024 | 77,30 | 79,06 | 76,52 | 78,27 | 1,31% | 119.128,00 |
| 19.03.2024 | 75,78 | 77,40 | 75,78 | 77,26 | 1,83% | 102.540,00 |
| 18.03.2024 | 77,00 | 78,78 | 74,93 | 75,87 | -0,97% | 107.110,00 |
| 15.03.2024 | 73,96 | 76,78 | 73,96 | 76,61 | 2,71% | 944.076,00 |
| 14.03.2024 | 75,01 | 75,37 | 73,60 | 74,59 | -1,09% | 123.515,00 |
| 13.03.2024 | 75,87 | 76,99 | 75,19 | 75,41 | -0,71% | 125.417,00 |
| 12.03.2024 | 75,08 | 75,97 | 74,58 | 75,95 | 0,68% | 87.140,00 |
| 11.03.2024 | 76,24 | 76,47 | 74,67 | 75,44 | -1,50% | 76.395,00 |
| 08.03.2024 | 77,33 | 78,21 | 75,82 | 76,59 | 0,29% | 128.823,00 |
| 07.03.2024 | 76,35 | 77,42 | 75,92 | 76,37 | 1,05% | 129.712,00 |
| 06.03.2024 | 74,91 | 75,58 | 74,16 | 75,58 | 1,68% | 144.754,00 |
| 05.03.2024 | 75,75 | 76,27 | 73,95 | 74,33 | -2,03% | 123.802,00 |
| 04.03.2024 | 77,82 | 78,45 | 75,65 | 75,87 | -2,36% | 148.219,00 |
| 01.03.2024 | 77,88 | 78,88 | 76,82 | 77,70 | 0,32% | 142.915,00 |
| 29.02.2024 | 77,92 | 77,92 | 76,25 | 77,45 | 0,25% | 121.029,00 |
| 28.02.2024 | 77,66 | 78,48 | 77,06 | 77,26 | -1,27% | 103.614,00 |
| 27.02.2024 | 77,87 | 78,73 | 76,89 | 78,25 | 1,44% | 168.588,00 |
| 26.02.2024 | 75,76 | 77,43 | 75,17 | 77,14 | 1,71% | 197.471,00 |
| 23.02.2024 | 73,44 | 75,90 | 72,58 | 75,84 | 4,23% | 277.419,00 |
| 22.02.2024 | 74,36 | 76,44 | 72,40 | 72,76 | -1,81% | 293.520,00 |
| 21.02.2024 | 79,75 | 82,80 | 68,41 | 74,10 | -13,19% | 499.261,00 |
| 20.02.2024 | 85,24 | 85,36 | 84,09 | 85,36 | -0,91% | 145.096,00 |
| 16.02.2024 | 86,33 | 86,75 | 85,76 | 86,14 | -1,19% | 159.507,00 |
| 15.02.2024 | 85,92 | 87,19 | 84,65 | 87,18 | 2,23% | 98.382,00 |
| 14.02.2024 | 84,06 | 85,67 | 83,78 | 85,28 | 2,76% | 151.218,00 |
| 13.02.2024 | 84,19 | 85,34 | 82,04 | 82,99 | -4,14% | 159.242,00 |
| 12.02.2024 | 86,13 | 87,40 | 85,71 | 86,57 | 0,79% | 91.495,00 |
| 09.02.2024 | 85,69 | 86,20 | 84,68 | 85,89 | 0,63% | 114.632,00 |
| 08.02.2024 | 83,94 | 85,61 | 83,90 | 85,35 | 2,12% | 94.955,00 |
| 07.02.2024 | 83,14 | 84,59 | 83,04 | 83,58 | 0,51% | 87.652,00 |
| 06.02.2024 | 83,04 | 83,78 | 81,88 | 83,16 | 0,19% | 78.437,00 |
| 05.02.2024 | 82,76 | 83,29 | 81,18 | 83,00 | -1,11% | 92.698,00 |
| 02.02.2024 | 83,37 | 84,44 | 82,84 | 83,93 | -0,43% | 144.468,00 |
| 01.02.2024 | 81,61 | 84,38 | 81,43 | 84,29 | 4,25% | 221.793,00 |
| 31.01.2024 | 83,26 | 84,20 | 80,62 | 80,85 | -2,66% | 118.596,00 |
| 30.01.2024 | 82,00 | 83,08 | 81,30 | 83,06 | 1,13% | 109.134,00 |
| 29.01.2024 | 79,70 | 82,13 | 79,70 | 82,13 | 2,53% | 97.227,00 |
| 26.01.2024 | 80,72 | 80,72 | 79,60 | 80,10 | -0,09% | 154.163,00 |
| 25.01.2024 | 80,50 | 81,06 | 79,22 | 80,17 | 1,03% | 116.013,00 |
| 24.01.2024 | 80,80 | 80,80 | 78,92 | 79,35 | -0,35% | 143.202,00 |
| 23.01.2024 | 83,00 | 83,96 | 79,63 | 79,63 | -3,62% | 169.867,00 |
| 22.01.2024 | 82,88 | 83,79 | 82,10 | 82,62 | 1,03% | 368.180,00 |
| 19.01.2024 | 82,24 | 82,24 | 80,21 | 81,78 | -0,06% | 167.354,00 |
| 18.01.2024 | 80,59 | 83,45 | 80,59 | 81,83 | 2,70% | 179.456,00 |
| 17.01.2024 | 78,61 | 79,83 | 78,61 | 79,68 | -0,11% | 126.608,00 |
| 16.01.2024 | 79,29 | 80,19 | 78,86 | 79,77 | 0,47% | 217.344,00 |
| 12.01.2024 | 78,75 | 79,41 | 77,88 | 79,40 | 1,81% | 179.040,00 |
| 11.01.2024 | 77,88 | 78,43 | 76,84 | 77,99 | -0,06% | 109.562,00 |
| 10.01.2024 | 77,42 | 78,06 | 77,36 | 78,04 | 0,41% | 97.132,00 |
| 09.01.2024 | 77,10 | 78,29 | 74,75 | 77,72 | -0,78% | 160.965,00 |
| 08.01.2024 | 77,89 | 78,84 | 77,56 | 78,33 | 0,42% | 132.435,00 |
| 05.01.2024 | 79,31 | 80,77 | 77,59 | 78,00 | -2,50% | 212.357,00 |
| 04.01.2024 | 78,42 | 80,08 | 78,42 | 80,00 | 2,05% | 309.280,00 |
| 03.01.2024 | 77,77 | 78,65 | 77,36 | 78,39 | -0,86% | 212.868,00 |
| 02.01.2024 | 78,09 | 79,77 | 77,96 | 79,07 | 0,11% | 202.540,00 |
| 29.12.2023 | 79,67 | 80,08 | 78,57 | 78,98 | -1,51% | 106.444,00 |
| 28.12.2023 | 79,55 | 80,22 | 79,47 | 80,19 | 0,00% | 135.900,00 |
| 27.12.2023 | 80,12 | 80,75 | 79,40 | 80,19 | 0,09% | 188.582,00 |
| 26.12.2023 | 80,21 | 80,30 | 79,32 | 80,12 | -0,36% | 152.284,00 |
| 22.12.2023 | 80,20 | 80,63 | 79,60 | 80,41 | 1,12% | 132.909,00 |
| 21.12.2023 | 79,95 | 80,40 | 79,35 | 79,52 | 0,72% | 180.138,00 |
| 20.12.2023 | 79,70 | 81,15 | 78,85 | 78,95 | -0,73% | 259.675,00 |
| 19.12.2023 | 78,94 | 79,88 | 78,59 | 79,53 | 1,94% | 109.251,00 |
| 18.12.2023 | 78,28 | 78,39 | 76,50 | 78,02 | -0,33% | 212.886,00 |
| 15.12.2023 | 77,85 | 78,46 | 76,75 | 78,28 | 0,98% | 1.478.796,00 |
| 14.12.2023 | 73,98 | 77,52 | 73,98 | 77,52 | 6,19% | 185.388,00 |
| 13.12.2023 | 71,62 | 73,28 | 70,35 | 73,00 | 1,69% | 149.328,00 |
| 12.12.2023 | 71,74 | 72,26 | 71,16 | 71,79 | 0,39% | 115.406,00 |
| 11.12.2023 | 70,63 | 71,58 | 70,40 | 71,51 | 1,71% | 98.613,00 |
| 08.12.2023 | 69,98 | 70,92 | 69,77 | 70,31 | 0,37% | 99.756,00 |
| 07.12.2023 | 69,94 | 70,05 | 68,78 | 70,05 | 0,62% | 98.533,00 |
| 06.12.2023 | 70,77 | 71,60 | 69,47 | 69,62 | -0,64% | 100.753,00 |
| 05.12.2023 | 70,83 | 71,12 | 69,38 | 70,07 | -1,02% | 73.409,00 |
| 04.12.2023 | 69,14 | 71,10 | 68,82 | 70,79 | 1,72% | 169.260,00 |
| 01.12.2023 | 67,51 | 69,68 | 67,49 | 69,59 | 3,57% | 297.121,00 |
| 30.11.2023 | 67,70 | 68,76 | 66,85 | 67,19 | 0,06% | 191.133,00 |
| 29.11.2023 | 67,56 | 68,02 | 66,45 | 67,15 | 0,66% | 122.952,00 |
| 28.11.2023 | 68,89 | 69,11 | 66,58 | 66,71 | -3,61% | 131.769,00 |
| 27.11.2023 | 68,57 | 69,63 | 68,23 | 69,21 | 0,36% | 105.140,00 |
| 24.11.2023 | 68,69 | 69,22 | 68,34 | 68,96 | 0,39% | 30.128,00 |