13,200$
0,69%
Echtzeit-Aktienkurs The Gabelli Healthcare & Wellness Trust
Bid:
Ask:
Aktienkurse zur The Gabelli Healthcare & Wellness Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,47 | 9,52 | 9,46 | 9,49 | 0,64% | 15.514,00 |
| 02.05.2024 | 9,45 | 9,45 | 9,39 | 9,43 | 0,37% | 13.364,00 |
| 01.05.2024 | 9,41 | 9,49 | 9,32 | 9,40 | -0,16% | 25.848,00 |
| 30.04.2024 | 9,47 | 9,48 | 9,41 | 9,41 | -0,21% | 18.561,00 |
| 29.04.2024 | 9,42 | 9,48 | 9,42 | 9,43 | 0,05% | 12.912,00 |
| 26.04.2024 | 9,48 | 9,48 | 9,43 | 9,43 | -0,63% | 9.150,00 |
| 25.04.2024 | 9,48 | 9,50 | 9,46 | 9,49 | -0,99% | 9.552,00 |
| 24.04.2024 | 9,63 | 9,63 | 9,58 | 9,58 | -0,62% | 9.303,00 |
| 23.04.2024 | 9,52 | 9,68 | 9,52 | 9,64 | 1,58% | 23.688,00 |
| 22.04.2024 | 9,40 | 9,52 | 9,40 | 9,49 | 1,61% | 18.954,00 |
| 19.04.2024 | 9,27 | 9,38 | 9,27 | 9,34 | 1,08% | 12.730,00 |
| 18.04.2024 | 9,27 | 9,33 | 9,21 | 9,24 | -0,54% | 18.245,00 |
| 17.04.2024 | 9,35 | 9,39 | 9,27 | 9,29 | -0,11% | 18.500,00 |
| 16.04.2024 | 9,33 | 9,37 | 9,27 | 9,30 | -0,32% | 22.594,00 |
| 15.04.2024 | 9,36 | 9,52 | 9,33 | 9,33 | -0,21% | 7.557,00 |
| 12.04.2024 | 9,56 | 9,56 | 9,35 | 9,35 | -2,60% | 30.863,00 |
| 11.04.2024 | 9,71 | 9,71 | 9,56 | 9,60 | -1,03% | 22.662,00 |
| 10.04.2024 | 9,73 | 9,76 | 9,70 | 9,70 | -1,22% | 8.820,00 |
| 09.04.2024 | 9,82 | 9,85 | 9,80 | 9,82 | 0,20% | 21.132,00 |
| 08.04.2024 | 9,95 | 9,95 | 9,77 | 9,80 | -0,51% | 25.910,00 |
| 05.04.2024 | 9,73 | 9,88 | 9,73 | 9,85 | 0,72% | 29.217,00 |
| 04.04.2024 | 9,94 | 9,98 | 9,78 | 9,78 | -0,81% | 32.705,00 |
| 03.04.2024 | 9,89 | 9,92 | 9,86 | 9,86 | -0,40% | 23.451,00 |
| 02.04.2024 | 10,02 | 10,02 | 9,88 | 9,90 | -1,98% | 23.312,00 |
| 01.04.2024 | 10,25 | 10,25 | 10,10 | 10,10 | -1,37% | 21.285,00 |
| 28.03.2024 | 10,23 | 10,30 | 10,23 | 10,24 | 0,39% | 23.087,00 |
| 27.03.2024 | 10,10 | 10,20 | 10,07 | 10,20 | 1,49% | 33.693,00 |
| 26.03.2024 | 10,02 | 10,07 | 10,02 | 10,05 | 0,50% | 22.548,00 |
| 25.03.2024 | 10,06 | 10,08 | 9,98 | 10,00 | -0,10% | 23.872,00 |
| 22.03.2024 | 10,00 | 10,05 | 9,96 | 10,01 | 0,00% | 32.255,00 |
| 21.03.2024 | 9,99 | 10,02 | 9,88 | 10,01 | 0,91% | 30.450,00 |
| 20.03.2024 | 9,91 | 9,92 | 9,88 | 9,92 | 0,20% | 34.571,00 |
| 19.03.2024 | 9,83 | 9,95 | 9,83 | 9,90 | 1,23% | 27.683,00 |
| 18.03.2024 | 9,80 | 9,84 | 9,78 | 9,78 | -0,31% | 52.580,00 |
| 15.03.2024 | 9,83 | 9,87 | 9,79 | 9,81 | -0,51% | 24.814,00 |
| 14.03.2024 | 9,97 | 10,01 | 9,85 | 9,86 | -1,05% | 31.313,00 |
| 13.03.2024 | 10,00 | 10,03 | 9,94 | 9,97 | -1,43% | 24.779,00 |
| 12.03.2024 | 10,05 | 10,12 | 10,02 | 10,11 | 0,80% | 38.325,00 |
| 11.03.2024 | 9,97 | 10,04 | 9,97 | 10,03 | 0,10% | 49.748,00 |
| 08.03.2024 | 10,02 | 10,05 | 10,00 | 10,02 | 0,50% | 93.876,00 |
| 07.03.2024 | 9,98 | 10,04 | 9,97 | 9,97 | 0,30% | 37.234,00 |
| 06.03.2024 | 9,92 | 10,00 | 9,92 | 9,94 | 0,81% | 55.824,00 |
| 05.03.2024 | 10,00 | 10,01 | 9,84 | 9,86 | -1,10% | 29.516,00 |
| 04.03.2024 | 9,96 | 10,01 | 9,93 | 9,97 | 0,10% | 12.344,00 |
| 01.03.2024 | 9,86 | 9,97 | 9,86 | 9,96 | 1,12% | 174.799,00 |
| 29.02.2024 | 9,85 | 9,93 | 9,81 | 9,85 | 0,10% | 48.243,00 |
| 28.02.2024 | 9,86 | 9,90 | 9,83 | 9,84 | -0,91% | 45.445,00 |
| 27.02.2024 | 9,95 | 9,96 | 9,91 | 9,93 | -0,20% | 28.836,00 |
| 26.02.2024 | 10,07 | 10,07 | 9,94 | 9,95 | -0,70% | 37.336,00 |
| 23.02.2024 | 9,97 | 10,10 | 9,97 | 10,02 | 0,40% | 57.008,00 |
| 22.02.2024 | 9,94 | 10,00 | 9,94 | 9,98 | 1,01% | 79.852,00 |
| 21.02.2024 | 9,85 | 9,96 | 9,85 | 9,88 | 0,51% | 10.943,00 |
| 20.02.2024 | 9,84 | 9,92 | 9,82 | 9,83 | -0,30% | 26.103,00 |
| 16.02.2024 | 9,82 | 9,92 | 9,82 | 9,86 | 0,41% | 36.643,00 |
| 15.02.2024 | 9,78 | 9,87 | 9,78 | 9,82 | 0,51% | 23.704,00 |
| 14.02.2024 | 9,70 | 9,78 | 9,70 | 9,77 | 0,93% | 15.539,00 |
| 13.02.2024 | 9,76 | 9,81 | 9,68 | 9,68 | -1,63% | 33.408,00 |
| 12.02.2024 | 9,79 | 9,97 | 9,79 | 9,84 | 0,51% | 12.546,00 |
| 09.02.2024 | 9,75 | 9,82 | 9,75 | 9,79 | 0,10% | 18.175,00 |
| 08.02.2024 | 9,83 | 9,87 | 9,73 | 9,78 | -0,31% | 30.630,00 |
| 07.02.2024 | 9,79 | 9,86 | 9,78 | 9,81 | 0,72% | 11.497,00 |
| 06.02.2024 | 9,63 | 9,76 | 9,63 | 9,74 | 1,14% | 35.836,00 |
| 05.02.2024 | 9,58 | 9,70 | 9,57 | 9,63 | 0,42% | 69.030,00 |
| 02.02.2024 | 9,60 | 9,63 | 9,53 | 9,59 | -0,10% | 18.062,00 |
| 01.02.2024 | 9,49 | 9,63 | 9,47 | 9,60 | 1,37% | 65.706,00 |
| 31.01.2024 | 9,53 | 9,60 | 9,47 | 9,47 | -0,42% | 38.984,00 |
| 30.01.2024 | 9,49 | 9,55 | 9,49 | 9,51 | 0,11% | 29.582,00 |
| 29.01.2024 | 9,44 | 9,51 | 9,44 | 9,50 | 0,85% | 30.501,00 |
| 26.01.2024 | 9,36 | 9,52 | 9,36 | 9,42 | 0,86% | 13.322,00 |
| 25.01.2024 | 9,33 | 9,38 | 9,29 | 9,34 | -0,11% | 31.223,00 |
| 24.01.2024 | 9,54 | 9,54 | 9,35 | 9,35 | -1,27% | 46.761,00 |
| 23.01.2024 | 9,52 | 9,53 | 9,45 | 9,47 | -0,21% | 40.241,00 |
| 22.01.2024 | 9,44 | 9,56 | 9,44 | 9,49 | 0,32% | 26.443,00 |
| 19.01.2024 | 9,43 | 9,50 | 9,42 | 9,46 | 0,11% | 49.909,00 |
| 18.01.2024 | 9,42 | 9,45 | 9,37 | 9,45 | 0,00% | 15.446,00 |
| 17.01.2024 | 9,50 | 9,56 | 9,43 | 9,45 | -0,63% | 13.549,00 |
| 16.01.2024 | 9,53 | 9,58 | 9,51 | 9,51 | -0,84% | 22.519,00 |
| 12.01.2024 | 9,66 | 9,70 | 9,59 | 9,59 | -0,42% | 15.883,00 |
| 11.01.2024 | 9,67 | 9,67 | 9,60 | 9,63 | -0,42% | 14.722,00 |
| 10.01.2024 | 9,67 | 9,70 | 9,64 | 9,67 | 0,65% | 18.619,00 |
| 09.01.2024 | 9,56 | 9,71 | 9,56 | 9,61 | -0,01% | 33.733,00 |
| 08.01.2024 | 9,50 | 9,63 | 9,50 | 9,61 | 1,17% | 25.559,00 |
| 05.01.2024 | 9,45 | 9,59 | 9,45 | 9,50 | -0,11% | 41.761,00 |
| 04.01.2024 | 9,39 | 9,53 | 9,39 | 9,51 | 0,96% | 73.209,00 |
| 03.01.2024 | 9,53 | 9,57 | 9,16 | 9,42 | -1,15% | 156.270,00 |
| 02.01.2024 | 9,32 | 9,55 | 9,32 | 9,53 | 2,14% | 22.851,00 |
| 29.12.2023 | 9,33 | 9,38 | 9,32 | 9,33 | 0,00% | 66.230,00 |
| 28.12.2023 | 9,33 | 9,38 | 9,31 | 9,33 | 0,44% | 60.675,00 |
| 27.12.2023 | 9,28 | 9,32 | 9,25 | 9,29 | 0,20% | 56.847,00 |
| 26.12.2023 | 9,20 | 9,35 | 9,20 | 9,27 | 0,54% | 64.957,00 |
| 22.12.2023 | 9,23 | 9,30 | 9,18 | 9,22 | 0,44% | 131.398,00 |
| 21.12.2023 | 9,10 | 9,18 | 9,10 | 9,18 | 1,66% | 31.775,00 |
| 20.12.2023 | 9,18 | 9,22 | 9,03 | 9,03 | -1,53% | 117.900,00 |
| 19.12.2023 | 9,12 | 9,25 | 9,12 | 9,17 | 0,55% | 44.833,00 |
| 18.12.2023 | 9,10 | 9,18 | 9,07 | 9,12 | -0,05% | 80.511,00 |
| 15.12.2023 | 9,16 | 9,17 | 9,08 | 9,13 | -0,82% | 41.120,00 |
| 14.12.2023 | 9,20 | 9,33 | 9,19 | 9,20 | -1,60% | 54.453,00 |
| 13.12.2023 | 9,04 | 9,37 | 9,04 | 9,35 | 3,43% | 46.685,00 |
| 12.12.2023 | 9,00 | 9,14 | 9,00 | 9,04 | 0,11% | 37.591,00 |
| 11.12.2023 | 8,90 | 9,07 | 8,90 | 9,03 | 1,23% | 27.525,00 |