Echtzeit-Aktienkurs The Gabelli Healthcare & Wellness Trust
Bid:
Ask:
Aktienkurse zur The Gabelli Healthcare & Wellness Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 25,08 | 25,08 | 25,06 | 25,06 | 0,06% | 800,00 |
| 07.04.2020 | 25,08 | 25,08 | 25,04 | 25,04 | 0,04% | 5.500,00 |
| 06.04.2020 | 25,08 | 25,08 | 25,03 | 25,03 | 0,00% | 900,00 |
| 01.04.2020 | 25,03 | 25,03 | 25,03 | 25,03 | -0,04% | 195,00 |
| 30.03.2020 | 25,04 | 25,04 | 25,04 | 25,04 | 0,00% | 1,00 |
| 27.03.2020 | 25,03 | 25,04 | 25,03 | 25,04 | 0,00% | 1.733,00 |
| 26.03.2020 | 25,04 | 25,04 | 25,04 | 25,04 | 0,08% | 100,00 |
| 25.03.2020 | 25,02 | 25,02 | 25,02 | 25,02 | -0,04% | 1.200,00 |
| 24.03.2020 | 25,02 | 25,03 | 25,01 | 25,03 | 0,16% | 5.500,00 |
| 23.03.2020 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | 4.400,00 |
| 20.03.2020 | 24,96 | 25,02 | 24,87 | 24,99 | -0,08% | 5.707,00 |
| 19.03.2020 | 25,01 | 25,01 | 25,01 | 25,01 | -0,04% | 9.869,00 |
| 18.03.2020 | 25,01 | 25,02 | 25,01 | 25,02 | -1,38% | 8.871,00 |
| 17.03.2020 | 25,37 | 25,37 | 25,37 | 25,37 | -0,08% | 441,00 |
| 16.03.2020 | 25,37 | 25,39 | 25,37 | 25,39 | 0,08% | 4.200,00 |
| 13.03.2020 | 25,37 | 25,37 | 25,37 | 25,37 | 0,04% | 1.315,00 |
| 12.03.2020 | 25,36 | 25,36 | 25,35 | 25,36 | -2,61% | 19.748,00 |
| 09.03.2020 | 25,50 | 26,04 | 25,50 | 26,04 | 1,40% | 900,00 |
| 06.03.2020 | 25,68 | 25,68 | 25,68 | 25,68 | -1,31% | 100,00 |
| 05.03.2020 | 26,15 | 26,15 | 26,02 | 26,02 | -0,49% | 100,00 |
| 04.03.2020 | 26,15 | 26,15 | 26,15 | 26,15 | 1,07% | 300,00 |
| 03.03.2020 | 25,97 | 26,00 | 25,87 | 25,87 | 0,52% | 723,00 |
| 02.03.2020 | 25,87 | 25,87 | 25,74 | 25,74 | -0,66% | 1.058,00 |
| 28.02.2020 | 25,89 | 25,91 | 25,89 | 25,91 | -0,27% | 288,00 |
| 26.02.2020 | 25,86 | 25,98 | 25,86 | 25,98 | 0,46% | 1.800,00 |
| 25.02.2020 | 25,89 | 25,89 | 25,86 | 25,86 | -0,58% | 600,00 |
| 24.02.2020 | 25,83 | 26,01 | 25,83 | 26,01 | -0,23% | 100,00 |
| 20.02.2020 | 26,07 | 26,07 | 26,07 | 26,07 | -0,03% | 4,00 |
| 13.02.2020 | 26,02 | 26,08 | 26,02 | 26,08 | 0,42% | 100,00 |
| 11.02.2020 | 25,89 | 25,97 | 25,87 | 25,97 | -0,35% | 500,00 |
| 04.02.2020 | 26,06 | 26,06 | 26,06 | 26,06 | 0,41% | 97,00 |
| 03.02.2020 | 25,86 | 25,96 | 25,86 | 25,95 | 0,21% | 3.334,00 |
| 31.01.2020 | 26,18 | 26,18 | 25,90 | 25,90 | 0,00% | 837,00 |
| 30.01.2020 | 25,86 | 25,90 | 25,86 | 25,90 | -0,83% | 7.270,00 |
| 28.01.2020 | 26,14 | 26,14 | 26,10 | 26,12 | 0,30% | 516,00 |
| 27.01.2020 | 26,18 | 26,18 | 26,04 | 26,04 | 0,25% | 827,00 |
| 24.01.2020 | 26,00 | 26,01 | 25,98 | 25,98 | -0,40% | 750,00 |
| 21.01.2020 | 26,09 | 26,09 | 25,87 | 26,08 | 0,24% | 331,00 |
| 17.01.2020 | 25,89 | 26,02 | 25,89 | 26,02 | 0,38% | 708,00 |
| 16.01.2020 | 25,92 | 25,92 | 25,92 | 25,92 | 0,00% | 200,00 |
| 15.01.2020 | 25,90 | 25,92 | 25,90 | 25,92 | 0,03% | 1.725,00 |
| 14.01.2020 | 25,83 | 26,03 | 25,83 | 25,91 | 0,25% | 4.590,00 |
| 13.01.2020 | 25,93 | 25,95 | 25,84 | 25,85 | -0,39% | 3.475,00 |
| 10.01.2020 | 25,83 | 25,97 | 25,83 | 25,95 | 0,04% | 1.208,00 |
| 09.01.2020 | 25,86 | 26,02 | 25,86 | 25,94 | 0,22% | 2.975,00 |
| 08.01.2020 | 25,85 | 25,88 | 25,83 | 25,88 | 0,12% | 2.572,00 |
| 07.01.2020 | 25,91 | 25,94 | 25,83 | 25,85 | -0,55% | 925,00 |
| 06.01.2020 | 25,84 | 25,99 | 25,84 | 25,99 | -0,02% | 1.150,00 |
| 03.01.2020 | 26,16 | 26,16 | 26,00 | 26,00 | -0,31% | 3.404,00 |
| 31.12.2019 | 26,15 | 26,17 | 25,79 | 26,08 | -0,27% | 13.140,00 |
| 30.12.2019 | 26,22 | 26,27 | 26,14 | 26,15 | 0,58% | 1.350,00 |
| 27.12.2019 | 26,13 | 26,13 | 26,00 | 26,00 | -0,05% | 967,00 |
| 26.12.2019 | 25,98 | 26,06 | 25,98 | 26,01 | 0,59% | 1.947,00 |
| 24.12.2019 | 25,89 | 25,89 | 25,85 | 25,86 | -0,21% | 964,00 |
| 23.12.2019 | 25,80 | 26,01 | 25,80 | 25,92 | -0,11% | 7.572,00 |
| 20.12.2019 | 25,92 | 25,95 | 25,92 | 25,94 | 0,15% | 1.900,00 |
| 19.12.2019 | 25,98 | 26,13 | 25,69 | 25,90 | -0,90% | 2.300,00 |
| 18.12.2019 | 25,90 | 26,14 | 25,90 | 26,14 | 0,42% | 2.330,00 |
| 17.12.2019 | 26,05 | 26,05 | 26,03 | 26,03 | -1,36% | 515,00 |
| 16.12.2019 | 26,15 | 26,39 | 26,15 | 26,39 | -0,19% | 1.275,00 |
| 13.12.2019 | 26,26 | 26,44 | 26,26 | 26,44 | 1,02% | 200,00 |
| 09.12.2019 | 26,17 | 26,17 | 26,17 | 26,17 | -0,52% | 100,00 |
| 05.12.2019 | 26,10 | 26,31 | 26,10 | 26,31 | 1,08% | 1.900,00 |
| 04.12.2019 | 26,03 | 26,03 | 26,03 | 26,03 | -0,12% | 100,00 |
| 03.12.2019 | 26,02 | 26,07 | 26,02 | 26,06 | 0,12% | 867,00 |
| 02.12.2019 | 26,03 | 26,03 | 26,03 | 26,03 | -0,96% | 101,00 |
| 29.11.2019 | 26,28 | 26,28 | 26,05 | 26,28 | -0,02% | 2.000,00 |
| 27.11.2019 | 26,08 | 26,29 | 26,08 | 26,29 | -0,13% | 581,00 |
| 26.11.2019 | 26,28 | 26,35 | 26,25 | 26,32 | 0,14% | 3.000,00 |
| 22.11.2019 | 26,13 | 26,28 | 26,13 | 26,28 | 0,69% | 4.120,00 |
| 21.11.2019 | 26,02 | 26,10 | 26,02 | 26,10 | 0,05% | 1.685,00 |
| 20.11.2019 | 26,07 | 26,10 | 26,07 | 26,09 | -0,24% | 5.482,00 |
| 19.11.2019 | 26,13 | 26,20 | 26,12 | 26,15 | -0,16% | 3.602,00 |
| 18.11.2019 | 26,20 | 26,22 | 26,19 | 26,19 | -0,49% | 2.687,00 |
| 14.11.2019 | 26,19 | 26,32 | 26,19 | 26,32 | 0,46% | 3.065,00 |
| 13.11.2019 | 26,21 | 26,21 | 26,20 | 26,20 | 0,11% | 1.400,00 |
| 12.11.2019 | 26,15 | 26,17 | 26,15 | 26,17 | -0,02% | 876,00 |
| 08.11.2019 | 26,17 | 26,18 | 26,17 | 26,18 | 0,10% | 700,00 |
| 07.11.2019 | 26,15 | 26,15 | 26,14 | 26,15 | 0,10% | 800,00 |
| 06.11.2019 | 26,13 | 26,13 | 26,13 | 26,13 | -0,03% | 100,00 |
| 05.11.2019 | 26,11 | 26,13 | 26,11 | 26,13 | 0,01% | 800,00 |
| 29.10.2019 | 26,11 | 26,13 | 26,11 | 26,13 | 0,19% | 470,00 |
| 28.10.2019 | 26,05 | 26,08 | 26,03 | 26,08 | 0,14% | 1.789,00 |
| 25.10.2019 | 25,99 | 26,04 | 25,99 | 26,04 | 0,05% | 1.170,00 |
| 24.10.2019 | 25,98 | 26,03 | 25,98 | 26,03 | 0,04% | 1.200,00 |
| 23.10.2019 | 26,01 | 26,03 | 25,99 | 26,02 | 0,23% | 1.200,00 |
| 22.10.2019 | 25,96 | 25,96 | 25,96 | 25,96 | -0,09% | 400,00 |
| 21.10.2019 | 25,98 | 25,98 | 25,98 | 25,98 | 0,12% | 410,00 |
| 18.10.2019 | 26,07 | 26,07 | 25,95 | 25,95 | -0,66% | 527,00 |
| 17.10.2019 | 26,13 | 26,13 | 26,13 | 26,13 | 0,21% | 230,00 |
| 16.10.2019 | 26,07 | 26,07 | 26,06 | 26,07 | 0,15% | 936,00 |
| 15.10.2019 | 26,03 | 26,03 | 26,03 | 26,03 | -0,12% | 100,00 |
| 14.10.2019 | 26,03 | 26,06 | 26,03 | 26,06 | 0,25% | 1.400,00 |
| 11.10.2019 | 25,95 | 26,00 | 25,95 | 26,00 | 0,00% | 209,00 |
| 10.10.2019 | 26,00 | 26,00 | 26,00 | 26,00 | 0,49% | 936,00 |
| 08.10.2019 | 25,82 | 26,03 | 25,82 | 25,87 | -0,15% | 5.129,00 |
| 07.10.2019 | 25,84 | 25,91 | 25,84 | 25,91 | 0,35% | 479,00 |
| 04.10.2019 | 25,88 | 25,88 | 25,82 | 25,82 | -0,23% | 1.075,00 |
| 02.10.2019 | 25,88 | 25,88 | 25,88 | 25,88 | 0,04% | 200,00 |
| 01.10.2019 | 25,76 | 25,89 | 25,76 | 25,87 | 0,11% | 900,00 |