Echtzeit-Aktienkurs Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2019 | 25,00 | 25,00 | 24,99 | 24,99 | 0,03% | 16.757,00 |
| 20.12.2019 | 24,98 | 24,98 | 24,98 | 24,98 | 0,01% | 110,00 |
| 19.12.2019 | 24,98 | 24,98 | 24,98 | 24,98 | -0,02% | 2.748,00 |
| 18.12.2019 | 24,98 | 24,99 | 24,98 | 24,99 | 0,00% | 440,00 |
| 17.12.2019 | 24,99 | 24,99 | 24,98 | 24,99 | -1,43% | 8.000,00 |
| 16.12.2019 | 25,35 | 25,35 | 25,35 | 25,35 | 0,04% | 4.000,00 |
| 13.12.2019 | 25,33 | 25,35 | 25,33 | 25,34 | 0,00% | 5.087,00 |
| 12.12.2019 | 25,34 | 25,35 | 25,34 | 25,34 | 0,04% | 3.832,00 |
| 11.12.2019 | 25,34 | 25,35 | 25,33 | 25,33 | -0,02% | 90.517,00 |
| 10.12.2019 | 25,32 | 25,34 | 25,32 | 25,34 | 0,10% | 1.079,00 |
| 09.12.2019 | 25,31 | 25,31 | 25,31 | 25,31 | -0,08% | 200,00 |
| 06.12.2019 | 25,33 | 25,33 | 25,33 | 25,33 | 0,00% | 16.192,00 |
| 04.12.2019 | 25,31 | 25,33 | 25,31 | 25,33 | 0,00% | 45.777,00 |
| 03.12.2019 | 25,33 | 25,33 | 25,32 | 25,33 | 0,04% | 83.233,00 |
| 02.12.2019 | 25,33 | 25,33 | 25,32 | 25,32 | 0,08% | 16.477,00 |
| 29.11.2019 | 25,30 | 25,30 | 25,30 | 25,30 | 0,04% | 200,00 |
| 26.11.2019 | 25,32 | 25,32 | 25,29 | 25,29 | -0,04% | 41,00 |
| 25.11.2019 | 25,30 | 25,31 | 25,30 | 25,30 | 0,00% | 5.049,00 |
| 22.11.2019 | 25,30 | 25,30 | 25,30 | 25,30 | -0,10% | 250,00 |
| 21.11.2019 | 25,31 | 25,33 | 25,31 | 25,33 | -0,14% | 8.800,00 |
| 20.11.2019 | 25,32 | 25,36 | 25,31 | 25,36 | 0,00% | 5.939,00 |
| 19.11.2019 | 25,36 | 25,36 | 25,36 | 25,36 | -3,19% | 1.192,00 |
| 14.11.2019 | 26,18 | 26,20 | 26,18 | 26,20 | 0,13% | 80,00 |
| 13.11.2019 | 26,20 | 26,24 | 26,16 | 26,16 | -0,08% | 1.502,00 |
| 11.11.2019 | 26,17 | 26,18 | 26,17 | 26,18 | 0,08% | 100,00 |
| 07.11.2019 | 26,16 | 26,16 | 26,16 | 26,16 | -0,30% | 100,00 |
| 06.11.2019 | 26,28 | 26,28 | 26,18 | 26,24 | 0,49% | 2.179,00 |
| 05.11.2019 | 26,11 | 26,11 | 26,11 | 26,11 | 0,10% | 333,00 |
| 04.11.2019 | 26,08 | 26,08 | 26,08 | 26,08 | 0,71% | 161,00 |
| 30.10.2019 | 25,90 | 25,90 | 25,90 | 25,90 | -0,80% | 30,00 |
| 29.10.2019 | 26,14 | 26,16 | 26,10 | 26,11 | 0,31% | 1.270,00 |
| 28.10.2019 | 25,95 | 26,03 | 25,95 | 26,03 | 0,11% | 644,00 |
| 25.10.2019 | 26,08 | 26,08 | 26,00 | 26,00 | 0,15% | 602,00 |
| 24.10.2019 | 25,91 | 25,96 | 25,91 | 25,96 | -0,92% | 301,00 |
| 23.10.2019 | 25,93 | 26,20 | 25,89 | 26,20 | 0,96% | 2.972,00 |
| 18.10.2019 | 26,14 | 26,14 | 25,94 | 25,95 | -1,37% | 1.592,00 |
| 17.10.2019 | 26,24 | 26,31 | 26,24 | 26,31 | 0,23% | 3.300,00 |
| 16.10.2019 | 26,20 | 26,33 | 26,20 | 26,25 | 0,00% | 1.408,00 |
| 15.10.2019 | 26,20 | 26,25 | 26,20 | 26,25 | -0,30% | 1.634,00 |
| 14.10.2019 | 26,21 | 26,33 | 26,18 | 26,33 | 0,76% | 993,00 |
| 11.10.2019 | 26,21 | 26,21 | 26,13 | 26,13 | 0,00% | 2.786,00 |
| 09.10.2019 | 26,13 | 26,13 | 26,13 | 26,13 | -0,32% | 100,00 |
| 08.10.2019 | 26,13 | 26,24 | 26,13 | 26,21 | -0,03% | 2.100,00 |
| 04.10.2019 | 26,22 | 26,22 | 26,22 | 26,22 | 0,62% | 1,00 |
| 30.09.2019 | 26,06 | 26,06 | 26,06 | 26,06 | 0,00% | 101,00 |
| 27.09.2019 | 26,05 | 26,19 | 26,00 | 26,06 | -0,13% | 6.671,00 |
| 26.09.2019 | 26,19 | 26,19 | 26,10 | 26,10 | 0,12% | 941,00 |
| 25.09.2019 | 26,11 | 26,11 | 25,97 | 26,06 | -0,15% | 19.435,00 |
| 24.09.2019 | 26,20 | 26,20 | 26,10 | 26,10 | -0,03% | 538,00 |
| 23.09.2019 | 26,10 | 26,11 | 25,78 | 26,11 | 0,15% | 8.624,00 |
| 20.09.2019 | 26,07 | 26,07 | 26,07 | 26,07 | -0,27% | 423,00 |
| 19.09.2019 | 26,07 | 26,16 | 26,07 | 26,14 | 0,84% | 2.341,00 |
| 18.09.2019 | 26,07 | 26,17 | 25,92 | 25,92 | -1,86% | 3.440,00 |
| 17.09.2019 | 26,35 | 26,41 | 26,35 | 26,41 | 0,24% | 252,00 |
| 16.09.2019 | 26,37 | 26,37 | 26,35 | 26,35 | 0,00% | 660,00 |
| 13.09.2019 | 26,33 | 26,35 | 26,33 | 26,35 | 0,19% | 3.899,00 |
| 12.09.2019 | 26,40 | 26,40 | 26,30 | 26,30 | 0,23% | 1.201,00 |
| 11.09.2019 | 26,24 | 26,24 | 26,24 | 26,24 | -0,13% | 234,00 |
| 10.09.2019 | 26,20 | 26,32 | 26,20 | 26,27 | 0,36% | 4.904,00 |
| 09.09.2019 | 26,34 | 26,34 | 26,09 | 26,18 | -0,61% | 3.096,00 |
| 04.09.2019 | 26,37 | 26,37 | 26,34 | 26,34 | 0,53% | 1,00 |
| 28.08.2019 | 26,20 | 26,20 | 26,20 | 26,20 | -0,19% | 30,00 |
| 27.08.2019 | 26,20 | 26,25 | 26,20 | 26,25 | 0,20% | 755,00 |
| 26.08.2019 | 26,20 | 26,27 | 26,20 | 26,20 | -0,01% | 6.883,00 |
| 23.08.2019 | 26,20 | 26,20 | 26,20 | 26,20 | -0,17% | 1.001,00 |
| 22.08.2019 | 26,30 | 26,30 | 26,25 | 26,25 | -0,41% | 1.319,00 |
| 20.08.2019 | 26,41 | 26,41 | 26,30 | 26,36 | 0,59% | 2.400,00 |
| 19.08.2019 | 26,20 | 26,30 | 26,19 | 26,20 | -0,46% | 5.726,00 |
| 16.08.2019 | 26,31 | 26,32 | 26,31 | 26,32 | 0,25% | 1.201,00 |
| 15.08.2019 | 26,30 | 26,30 | 26,25 | 26,25 | 0,28% | 1.001,00 |
| 14.08.2019 | 26,16 | 26,23 | 26,16 | 26,18 | 0,23% | 9.100,00 |
| 12.08.2019 | 26,34 | 26,34 | 26,10 | 26,12 | -0,11% | 4,00 |
| 09.08.2019 | 26,15 | 26,15 | 26,15 | 26,15 | -0,04% | 308,00 |
| 08.08.2019 | 26,32 | 26,32 | 26,16 | 26,16 | -0,32% | 5.500,00 |
| 07.08.2019 | 26,34 | 26,34 | 26,18 | 26,24 | 0,28% | 2.100,00 |
| 06.08.2019 | 26,32 | 26,32 | 26,17 | 26,17 | 0,04% | 765,00 |
| 05.08.2019 | 26,17 | 26,17 | 26,16 | 26,16 | -0,16% | 475,00 |
| 02.08.2019 | 26,26 | 26,26 | 26,19 | 26,20 | 0,16% | 2.902,00 |
| 31.07.2019 | 26,16 | 26,16 | 26,16 | 26,16 | -0,68% | 1.678,00 |
| 30.07.2019 | 26,34 | 26,34 | 26,34 | 26,34 | 0,91% | 201,00 |
| 29.07.2019 | 26,10 | 26,23 | 26,10 | 26,10 | -0,15% | 475,00 |
| 24.07.2019 | 26,15 | 26,15 | 26,14 | 26,14 | 0,10% | 97,00 |
| 22.07.2019 | 26,29 | 26,29 | 26,11 | 26,11 | 0,02% | 27,00 |
| 19.07.2019 | 26,14 | 26,15 | 26,09 | 26,11 | -0,72% | 2.099,00 |
| 18.07.2019 | 26,10 | 26,30 | 26,10 | 26,30 | 0,37% | 1.149,00 |
| 17.07.2019 | 26,11 | 26,20 | 26,11 | 26,20 | 0,29% | 1.921,00 |
| 16.07.2019 | 26,18 | 26,19 | 26,12 | 26,12 | 0,08% | 1.436,00 |
| 15.07.2019 | 26,05 | 26,10 | 26,05 | 26,10 | 0,14% | 935,00 |
| 12.07.2019 | 26,07 | 26,07 | 26,07 | 26,07 | 0,25% | 165,00 |
| 11.07.2019 | 26,00 | 26,00 | 26,00 | 26,00 | -0,36% | 2.000,00 |
| 10.07.2019 | 26,14 | 26,15 | 26,05 | 26,09 | -0,21% | 1.638,00 |
| 08.07.2019 | 26,00 | 26,15 | 26,00 | 26,15 | 0,00% | 38,00 |
| 05.07.2019 | 26,15 | 26,15 | 26,15 | 26,15 | 0,08% | 309,00 |
| 02.07.2019 | 26,13 | 26,13 | 26,13 | 26,13 | 0,50% | 62,00 |
| 28.06.2019 | 26,00 | 26,00 | 26,00 | 26,00 | -0,20% | 62,00 |
| 27.06.2019 | 26,28 | 26,28 | 26,05 | 26,05 | -0,05% | 691,00 |
| 26.06.2019 | 26,06 | 26,06 | 26,04 | 26,06 | 0,59% | 1.109,00 |
| 25.06.2019 | 25,91 | 26,05 | 25,91 | 25,91 | -0,35% | 612,00 |
| 24.06.2019 | 26,06 | 26,06 | 26,00 | 26,00 | 0,06% | 1.805,00 |
| 21.06.2019 | 26,00 | 26,02 | 25,86 | 25,99 | -0,23% | 2.688,00 |