25,245$
-1,92%
Echtzeit-Aktienkurs Gabelli Equity Trust (The)
Bid:
Ask:
Aktienkurse zur Gabelli Equity Trust (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 21,49 | 21,49 | 21,49 | 21,49 | 0,51% | 102,00 |
| 26.04.2024 | 21,36 | 21,38 | 21,36 | 21,38 | 0,38% | 900,00 |
| 25.04.2024 | 21,23 | 21,30 | 21,21 | 21,30 | -0,37% | 3.110,00 |
| 22.04.2024 | 21,18 | 21,38 | 21,18 | 21,38 | 1,12% | 1.810,00 |
| 19.04.2024 | 21,35 | 21,53 | 21,14 | 21,14 | -1,66% | 7.436,00 |
| 18.04.2024 | 21,17 | 21,50 | 21,15 | 21,50 | 1,37% | 1.739,00 |
| 17.04.2024 | 21,07 | 21,21 | 21,07 | 21,21 | -0,19% | 1.359,00 |
| 16.04.2024 | 21,01 | 21,38 | 20,89 | 21,25 | 1,00% | 24.237,00 |
| 15.04.2024 | 21,22 | 21,22 | 20,92 | 21,04 | -0,85% | 6.158,00 |
| 12.04.2024 | 21,32 | 21,33 | 21,22 | 21,22 | -0,24% | 2.419,00 |
| 11.04.2024 | 21,31 | 21,47 | 21,27 | 21,27 | -0,51% | 6.754,00 |
| 10.04.2024 | 21,35 | 21,42 | 21,28 | 21,38 | -1,16% | 4.433,00 |
| 09.04.2024 | 21,56 | 21,63 | 21,52 | 21,63 | -0,09% | 2.157,00 |
| 08.04.2024 | 21,68 | 21,68 | 21,57 | 21,65 | -0,09% | 1.963,00 |
| 05.04.2024 | 21,63 | 21,69 | 21,57 | 21,67 | -0,55% | 10.951,00 |
| 03.04.2024 | 21,70 | 21,79 | 21,65 | 21,79 | 0,24% | 4.273,00 |
| 02.04.2024 | 21,82 | 21,82 | 21,62 | 21,74 | -0,73% | 2.690,00 |
| 01.04.2024 | 21,82 | 21,98 | 21,82 | 21,90 | 0,33% | 5.059,00 |
| 28.03.2024 | 21,98 | 21,98 | 21,81 | 21,83 | -0,80% | 2.349,00 |
| 27.03.2024 | 21,98 | 22,00 | 21,96 | 22,00 | -0,50% | 907,00 |
| 26.03.2024 | 22,12 | 22,12 | 21,93 | 22,11 | 0,05% | 4.527,00 |
| 25.03.2024 | 22,09 | 22,13 | 22,01 | 22,10 | -0,09% | 4.572,00 |
| 22.03.2024 | 22,13 | 22,13 | 21,96 | 22,12 | 0,00% | 2.114,00 |
| 21.03.2024 | 21,90 | 22,12 | 21,90 | 22,12 | 0,41% | 1.400,00 |
| 20.03.2024 | 22,04 | 22,04 | 21,80 | 22,03 | 0,50% | 2.481,00 |
| 19.03.2024 | 21,75 | 22,08 | 21,75 | 21,92 | -0,36% | 5.000,00 |
| 18.03.2024 | 22,03 | 22,03 | 22,00 | 22,00 | -1,26% | 1.075,00 |
| 15.03.2024 | 22,17 | 22,30 | 22,17 | 22,28 | 0,45% | 2.546,00 |
| 14.03.2024 | 22,27 | 22,27 | 22,18 | 22,18 | -0,53% | 2.346,00 |
| 13.03.2024 | 22,18 | 22,30 | 22,18 | 22,30 | 0,59% | 3.187,00 |
| 12.03.2024 | 22,04 | 22,25 | 22,04 | 22,17 | -0,09% | 11.778,00 |
| 11.03.2024 | 21,96 | 22,19 | 21,96 | 22,19 | 0,70% | 5.879,00 |
| 08.03.2024 | 21,98 | 22,04 | 21,88 | 22,04 | 0,25% | 3.429,00 |
| 07.03.2024 | 21,98 | 22,00 | 21,98 | 21,98 | 0,55% | 919,00 |
| 06.03.2024 | 21,92 | 22,00 | 21,86 | 21,86 | 0,21% | 1.450,00 |
| 05.03.2024 | 21,86 | 21,93 | 21,80 | 21,81 | -0,13% | 8.138,00 |
| 04.03.2024 | 21,72 | 21,94 | 21,72 | 21,84 | 0,15% | 6.055,00 |
| 01.03.2024 | 21,80 | 21,90 | 21,70 | 21,81 | 0,04% | 9.890,00 |
| 29.02.2024 | 21,92 | 21,94 | 21,80 | 21,80 | -0,58% | 2.015,00 |
| 28.02.2024 | 21,83 | 21,93 | 21,72 | 21,93 | 0,37% | 7.766,00 |
| 27.02.2024 | 21,87 | 21,98 | 21,84 | 21,85 | -0,41% | 1.429,00 |
| 26.02.2024 | 21,94 | 22,03 | 21,93 | 21,94 | 0,54% | 2.863,00 |
| 23.02.2024 | 21,99 | 22,13 | 21,82 | 21,82 | -1,65% | 4.427,00 |
| 22.02.2024 | 21,98 | 22,19 | 21,78 | 22,19 | 0,73% | 3.090,00 |
| 21.02.2024 | 22,03 | 22,03 | 22,03 | 22,03 | 0,69% | 400,00 |
| 20.02.2024 | 21,75 | 21,88 | 21,75 | 21,88 | 0,60% | 220,00 |
| 16.02.2024 | 21,79 | 21,95 | 21,74 | 21,75 | -0,68% | 5.944,00 |
| 15.02.2024 | 21,92 | 21,92 | 21,89 | 21,90 | 0,55% | 1.108,00 |
| 14.02.2024 | 21,76 | 21,90 | 21,76 | 21,78 | -0,05% | 1.365,00 |
| 13.02.2024 | 21,82 | 21,91 | 21,74 | 21,79 | -0,46% | 27.640,00 |
| 12.02.2024 | 21,91 | 21,99 | 21,89 | 21,89 | -0,05% | 2.426,00 |
| 09.02.2024 | 21,90 | 21,94 | 21,82 | 21,90 | -0,05% | 2.001,00 |
| 08.02.2024 | 21,82 | 21,91 | 21,82 | 21,91 | 0,50% | 4.398,00 |
| 07.02.2024 | 21,82 | 21,92 | 21,78 | 21,80 | -0,46% | 13.552,00 |
| 06.02.2024 | 21,82 | 21,90 | 21,82 | 21,90 | -0,07% | 1.746,00 |
| 05.02.2024 | 21,87 | 21,92 | 21,82 | 21,92 | -0,06% | 2.859,00 |
| 02.02.2024 | 21,95 | 22,04 | 21,92 | 21,93 | -1,17% | 2.735,00 |
| 01.02.2024 | 22,07 | 22,19 | 22,07 | 22,19 | 0,41% | 622,00 |
| 31.01.2024 | 21,89 | 22,10 | 21,89 | 22,10 | 1,10% | 1.000,00 |
| 30.01.2024 | 21,87 | 21,87 | 21,85 | 21,86 | -0,45% | 500,00 |
| 29.01.2024 | 21,85 | 22,10 | 21,85 | 21,96 | 0,45% | 2.594,00 |
| 26.01.2024 | 21,89 | 21,89 | 21,86 | 21,86 | 0,14% | 493,00 |
| 25.01.2024 | 21,77 | 21,83 | 21,77 | 21,83 | -0,32% | 3.666,00 |
| 24.01.2024 | 21,82 | 21,90 | 21,70 | 21,90 | -0,41% | 3.213,00 |
| 23.01.2024 | 21,65 | 21,99 | 21,65 | 21,99 | 0,87% | 6.064,00 |
| 22.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,06% | 228,00 |
| 19.01.2024 | 21,51 | 21,81 | 21,51 | 21,81 | 0,99% | 6.869,00 |
| 18.01.2024 | 21,57 | 21,60 | 21,57 | 21,60 | -0,96% | 925,00 |
| 17.01.2024 | 21,60 | 21,81 | 21,55 | 21,81 | 0,65% | 6.337,00 |
| 16.01.2024 | 21,75 | 21,79 | 21,67 | 21,67 | -0,79% | 2.354,00 |
| 12.01.2024 | 21,67 | 21,98 | 21,67 | 21,84 | 0,68% | 5.573,00 |
| 11.01.2024 | 21,85 | 21,85 | 21,56 | 21,70 | 0,21% | 4.685,00 |
| 09.01.2024 | 21,64 | 21,80 | 21,62 | 21,65 | -0,28% | 2.315,00 |
| 05.01.2024 | 21,58 | 21,79 | 21,58 | 21,71 | 0,04% | 1.501,00 |
| 04.01.2024 | 21,60 | 21,85 | 21,60 | 21,70 | 0,33% | 2.292,00 |
| 03.01.2024 | 21,55 | 21,85 | 21,54 | 21,63 | -0,23% | 4.995,00 |
| 29.12.2023 | 21,77 | 21,78 | 21,58 | 21,68 | -0,14% | 1.104,00 |
| 28.12.2023 | 21,62 | 21,79 | 21,62 | 21,71 | 0,43% | 5.366,00 |
| 27.12.2023 | 21,96 | 21,97 | 21,62 | 21,62 | -1,29% | 5.705,00 |
| 26.12.2023 | 21,86 | 21,93 | 21,65 | 21,90 | 0,69% | 5.561,00 |
| 22.12.2023 | 21,37 | 21,79 | 21,37 | 21,75 | 0,32% | 10.468,00 |
| 21.12.2023 | 21,69 | 21,72 | 21,51 | 21,68 | 1,17% | 5.140,00 |
| 20.12.2023 | 21,52 | 21,75 | 21,43 | 21,43 | -1,02% | 10.934,00 |
| 19.12.2023 | 21,28 | 21,65 | 21,26 | 21,65 | 0,99% | 22.165,00 |
| 18.12.2023 | 21,57 | 21,61 | 21,37 | 21,44 | -0,39% | 8.578,00 |
| 15.12.2023 | 21,53 | 21,58 | 21,25 | 21,52 | -1,29% | 4.175,00 |
| 14.12.2023 | 21,42 | 21,80 | 21,42 | 21,80 | 1,72% | 20.248,00 |
| 13.12.2023 | 21,15 | 21,45 | 21,15 | 21,43 | 1,06% | 8.700,00 |
| 12.12.2023 | 21,25 | 21,25 | 21,19 | 21,21 | 0,03% | 3.415,00 |
| 11.12.2023 | 21,22 | 21,28 | 21,16 | 21,20 | 0,02% | 5.495,00 |
| 08.12.2023 | 21,26 | 21,31 | 21,20 | 21,20 | -0,28% | 3.320,00 |
| 07.12.2023 | 21,35 | 21,35 | 21,24 | 21,26 | 0,19% | 3.496,00 |
| 06.12.2023 | 21,30 | 21,42 | 21,20 | 21,22 | -0,14% | 7.219,00 |
| 05.12.2023 | 21,32 | 21,49 | 21,21 | 21,25 | -0,33% | 6.357,00 |
| 04.12.2023 | 21,37 | 21,40 | 21,25 | 21,32 | -0,51% | 11.631,00 |
| 01.12.2023 | 21,44 | 21,44 | 21,43 | 21,43 | 0,70% | 435,00 |
| 30.11.2023 | 21,40 | 21,45 | 21,25 | 21,28 | -0,93% | 5.778,00 |
| 29.11.2023 | 21,17 | 21,48 | 21,17 | 21,48 | 1,46% | 8.122,00 |
| 28.11.2023 | 21,12 | 21,17 | 21,07 | 21,17 | 0,57% | 7.914,00 |
| 27.11.2023 | 21,10 | 21,13 | 21,05 | 21,05 | -0,09% | 5.653,00 |