7,980$
0,25%
Echtzeit-Aktienkurs Gabelli Utility Trust (The)
Bid:
Ask:
Aktienkurse zur Gabelli Utility Trust (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 5,55 | 5,55 | 5,50 | 5,55 | 0,00% | 107.274,00 |
| 24.04.2024 | 5,56 | 5,56 | 5,51 | 5,55 | -0,18% | 63.950,00 |
| 23.04.2024 | 5,60 | 5,65 | 5,56 | 5,56 | 0,00% | 260.106,00 |
| 22.04.2024 | 5,58 | 5,58 | 5,51 | 5,56 | 0,36% | 174.741,00 |
| 19.04.2024 | 5,47 | 5,57 | 5,42 | 5,54 | 2,21% | 189.168,00 |
| 18.04.2024 | 5,43 | 5,46 | 5,39 | 5,42 | 0,00% | 122.119,00 |
| 17.04.2024 | 5,41 | 5,44 | 5,40 | 5,42 | 0,37% | 68.238,00 |
| 16.04.2024 | 5,43 | 5,44 | 5,40 | 5,40 | -0,74% | 102.730,00 |
| 15.04.2024 | 5,54 | 5,54 | 5,40 | 5,44 | -1,98% | 142.202,00 |
| 12.04.2024 | 5,52 | 5,56 | 5,51 | 5,55 | 0,18% | 94.580,00 |
| 11.04.2024 | 5,47 | 5,56 | 5,45 | 5,54 | 0,64% | 88.283,00 |
| 10.04.2024 | 5,50 | 5,53 | 5,47 | 5,51 | 0,27% | 89.474,00 |
| 09.04.2024 | 5,50 | 5,57 | 5,47 | 5,49 | 0,37% | 218.044,00 |
| 08.04.2024 | 5,47 | 5,53 | 5,46 | 5,47 | 0,00% | 121.924,00 |
| 05.04.2024 | 5,45 | 5,53 | 5,45 | 5,47 | 0,37% | 74.082,00 |
| 04.04.2024 | 5,48 | 5,52 | 5,45 | 5,45 | -0,55% | 134.073,00 |
| 03.04.2024 | 5,53 | 5,58 | 5,46 | 5,48 | 0,00% | 150.876,00 |
| 02.04.2024 | 5,52 | 5,55 | 5,46 | 5,48 | -0,72% | 81.814,00 |
| 01.04.2024 | 5,50 | 5,57 | 5,50 | 5,52 | -0,54% | 105.664,00 |
| 28.03.2024 | 5,51 | 5,58 | 5,48 | 5,55 | 1,09% | 189.154,00 |
| 27.03.2024 | 5,46 | 5,54 | 5,46 | 5,49 | 0,55% | 127.629,00 |
| 26.03.2024 | 5,45 | 5,50 | 5,44 | 5,46 | -0,55% | 145.935,00 |
| 25.03.2024 | 5,60 | 5,60 | 5,46 | 5,49 | -1,26% | 124.629,00 |
| 22.03.2024 | 5,55 | 5,58 | 5,53 | 5,56 | 0,18% | 111.577,00 |
| 21.03.2024 | 5,45 | 5,55 | 5,44 | 5,55 | 2,40% | 190.988,00 |
| 20.03.2024 | 5,39 | 5,42 | 5,37 | 5,42 | 0,18% | 142.877,00 |
| 19.03.2024 | 5,45 | 5,47 | 5,40 | 5,41 | -0,55% | 120.861,00 |
| 18.03.2024 | 5,43 | 5,48 | 5,42 | 5,44 | 0,37% | 94.199,00 |
| 15.03.2024 | 5,48 | 5,51 | 5,42 | 5,42 | -1,63% | 96.204,00 |
| 14.03.2024 | 5,52 | 5,55 | 5,48 | 5,51 | -0,36% | 100.965,00 |
| 13.03.2024 | 5,53 | 5,54 | 5,45 | 5,53 | -0,90% | 134.986,00 |
| 12.03.2024 | 5,61 | 5,63 | 5,50 | 5,58 | -0,18% | 206.740,00 |
| 11.03.2024 | 5,57 | 5,60 | 5,57 | 5,59 | 0,72% | 126.721,00 |
| 08.03.2024 | 5,53 | 5,55 | 5,51 | 5,55 | 0,73% | 129.886,00 |
| 07.03.2024 | 5,47 | 5,55 | 5,45 | 5,51 | 1,10% | 97.631,00 |
| 06.03.2024 | 5,42 | 5,46 | 5,38 | 5,45 | 1,49% | 67.586,00 |
| 05.03.2024 | 5,35 | 5,45 | 5,35 | 5,37 | 0,37% | 106.728,00 |
| 04.03.2024 | 5,47 | 5,55 | 5,35 | 5,35 | -1,65% | 370.329,00 |
| 01.03.2024 | 5,53 | 5,59 | 5,41 | 5,44 | -2,33% | 188.106,00 |
| 29.02.2024 | 5,45 | 5,57 | 5,45 | 5,57 | 1,46% | 106.824,00 |
| 28.02.2024 | 5,48 | 5,56 | 5,46 | 5,49 | 0,37% | 150.314,00 |
| 27.02.2024 | 5,44 | 5,51 | 5,42 | 5,47 | 0,00% | 147.861,00 |
| 26.02.2024 | 5,38 | 5,48 | 5,36 | 5,47 | 1,11% | 129.229,00 |
| 23.02.2024 | 5,53 | 5,58 | 5,36 | 5,41 | -3,22% | 241.410,00 |
| 22.02.2024 | 5,59 | 5,59 | 5,51 | 5,59 | 0,90% | 136.384,00 |
| 21.02.2024 | 5,49 | 5,55 | 5,46 | 5,54 | 1,47% | 94.031,00 |
| 20.02.2024 | 5,38 | 5,46 | 5,36 | 5,46 | 1,81% | 119.543,00 |
| 16.02.2024 | 5,52 | 5,53 | 5,35 | 5,36 | -1,96% | 102.922,00 |
| 15.02.2024 | 5,53 | 5,53 | 5,45 | 5,47 | -0,55% | 84.274,00 |
| 14.02.2024 | 5,43 | 5,50 | 5,41 | 5,50 | 0,55% | 86.386,00 |
| 13.02.2024 | 5,40 | 5,47 | 5,38 | 5,47 | -0,18% | 129.155,00 |
| 12.02.2024 | 5,49 | 5,52 | 5,42 | 5,48 | 1,48% | 142.230,00 |
| 09.02.2024 | 5,39 | 5,43 | 5,37 | 5,40 | 0,00% | 99.445,00 |
| 08.02.2024 | 5,48 | 5,56 | 5,40 | 5,40 | -2,88% | 175.843,00 |
| 07.02.2024 | 5,50 | 5,57 | 5,47 | 5,56 | 1,83% | 108.460,00 |
| 06.02.2024 | 5,45 | 5,53 | 5,36 | 5,46 | 1,30% | 163.870,00 |
| 05.02.2024 | 5,27 | 5,39 | 5,27 | 5,39 | 0,56% | 124.942,00 |
| 02.02.2024 | 5,31 | 5,38 | 5,26 | 5,36 | 0,37% | 172.534,00 |
| 01.02.2024 | 5,29 | 5,34 | 5,25 | 5,34 | 1,33% | 106.616,00 |
| 31.01.2024 | 5,26 | 5,28 | 5,23 | 5,27 | 0,76% | 99.261,00 |
| 30.01.2024 | 5,24 | 5,26 | 5,19 | 5,23 | -0,95% | 173.958,00 |
| 29.01.2024 | 5,17 | 5,28 | 5,17 | 5,28 | 1,93% | 139.212,00 |
| 26.01.2024 | 5,20 | 5,25 | 5,16 | 5,18 | -0,38% | 135.382,00 |
| 25.01.2024 | 5,17 | 5,29 | 5,17 | 5,20 | 0,19% | 195.162,00 |
| 24.01.2024 | 5,24 | 5,24 | 5,15 | 5,19 | 0,00% | 130.012,00 |
| 23.01.2024 | 5,13 | 5,19 | 5,13 | 5,19 | 1,17% | 145.884,00 |
| 22.01.2024 | 5,13 | 5,15 | 5,07 | 5,13 | 0,39% | 192.407,00 |
| 19.01.2024 | 5,05 | 5,16 | 5,04 | 5,11 | 0,39% | 216.060,00 |
| 18.01.2024 | 5,12 | 5,15 | 4,97 | 5,09 | -0,59% | 343.995,00 |
| 17.01.2024 | 5,26 | 5,31 | 5,10 | 5,12 | -3,21% | 253.383,00 |
| 16.01.2024 | 5,38 | 5,38 | 5,27 | 5,29 | -1,49% | 223.225,00 |
| 12.01.2024 | 5,39 | 5,48 | 5,36 | 5,37 | -0,56% | 244.642,00 |
| 11.01.2024 | 5,50 | 5,51 | 5,39 | 5,40 | -2,35% | 277.214,00 |
| 10.01.2024 | 5,55 | 5,56 | 5,49 | 5,53 | 0,36% | 153.735,00 |
| 09.01.2024 | 5,57 | 5,60 | 5,50 | 5,51 | -0,54% | 143.528,00 |
| 08.01.2024 | 5,56 | 5,61 | 5,51 | 5,54 | 0,54% | 170.291,00 |
| 05.01.2024 | 5,49 | 5,57 | 5,48 | 5,51 | 0,00% | 131.489,00 |
| 04.01.2024 | 5,54 | 5,57 | 5,49 | 5,51 | 0,00% | 122.300,00 |
| 03.01.2024 | 5,52 | 5,53 | 5,45 | 5,51 | 0,00% | 114.845,00 |
| 02.01.2024 | 5,42 | 5,56 | 5,42 | 5,51 | 1,66% | 304.309,00 |
| 29.12.2023 | 5,33 | 5,57 | 5,33 | 5,42 | 1,88% | 526.061,00 |
| 28.12.2023 | 5,36 | 5,47 | 5,25 | 5,32 | -0,56% | 437.560,00 |
| 27.12.2023 | 5,51 | 5,60 | 5,32 | 5,35 | -2,32% | 522.914,00 |
| 26.12.2023 | 5,70 | 5,81 | 5,46 | 5,48 | -4,08% | 459.141,00 |
| 22.12.2023 | 5,75 | 5,78 | 5,70 | 5,71 | -2,06% | 206.374,00 |
| 21.12.2023 | 5,82 | 5,90 | 5,63 | 5,83 | 2,82% | 156.431,00 |
| 20.12.2023 | 5,90 | 5,94 | 5,67 | 5,67 | -2,91% | 213.351,00 |
| 19.12.2023 | 5,82 | 5,91 | 5,82 | 5,84 | -0,34% | 113.606,00 |
| 18.12.2023 | 6,04 | 6,08 | 5,85 | 5,86 | -3,62% | 186.248,00 |
| 15.12.2023 | 6,21 | 6,28 | 6,06 | 6,08 | -2,88% | 95.047,00 |
| 14.12.2023 | 6,18 | 6,27 | 6,18 | 6,26 | 0,81% | 90.472,00 |
| 13.12.2023 | 6,04 | 6,25 | 6,04 | 6,21 | 1,97% | 144.516,00 |
| 12.12.2023 | 6,10 | 6,12 | 6,03 | 6,09 | 1,00% | 90.095,00 |
| 11.12.2023 | 6,01 | 6,08 | 5,98 | 6,03 | 0,84% | 141.605,00 |
| 08.12.2023 | 5,93 | 6,01 | 5,87 | 5,98 | 2,05% | 147.327,00 |
| 07.12.2023 | 6,01 | 6,01 | 5,85 | 5,86 | -1,35% | 115.652,00 |
| 06.12.2023 | 6,02 | 6,05 | 5,93 | 5,94 | -1,16% | 94.074,00 |
| 05.12.2023 | 6,00 | 6,07 | 5,98 | 6,01 | -0,50% | 148.031,00 |
| 04.12.2023 | 6,14 | 6,14 | 6,03 | 6,04 | -0,66% | 110.141,00 |
| 01.12.2023 | 6,07 | 6,17 | 6,07 | 6,08 | 0,33% | 129.141,00 |