Gabelli Healthcare & Wellness Trust (The)
[ISIN: US36246K3014]
Aktienkurse
Echtzeit-Aktienkurs Gabelli Healthcare & Wellness Trust (The)
Bid: Ask:

Aktienkurse zur Gabelli Healthcare & Wellness Trust (The) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2020 25,37 25,37 25,37 25,37 0,00% 930,00
22.12.2020 25,37 25,37 25,37 25,37 0,12% 180,00
21.12.2020 25,34 25,37 25,34 25,34 0,00% 1.901,00
18.12.2020 25,34 25,34 25,34 25,34 -0,06% 500,00
17.12.2020 25,37 25,37 25,35 25,36 -0,06% 280,00
16.12.2020 25,37 25,37 25,37 25,37 0,06% 180,00
15.12.2020 25,36 25,36 25,35 25,36 0,02% 769,00
14.12.2020 25,35 25,35 25,35 25,35 -0,02% 1.878,00
11.12.2020 25,36 25,36 25,36 25,36 -0,02% 180,00
10.12.2020 25,36 25,36 25,36 25,36 0,04% 280,00
09.12.2020 25,35 25,35 25,34 25,35 0,00% 653,00
08.12.2020 25,35 25,35 25,35 25,35 -0,04% 580,00
07.12.2020 25,36 25,36 25,36 25,36 0,12% 180,00
04.12.2020 25,35 25,35 25,33 25,33 -0,06% 380,00
03.12.2020 25,36 25,36 25,34 25,35 0,02% 2.195,00
02.12.2020 25,36 25,36 25,34 25,34 -0,08% 104,00
01.12.2020 25,34 25,36 25,34 25,36 0,06% 950,00
30.11.2020 25,37 25,37 25,33 25,35 -0,45% 600,00
27.11.2020 25,36 25,46 25,33 25,46 0,43% 1.240,00
25.11.2020 25,36 25,36 25,35 25,35 0,04% 280,00
24.11.2020 25,36 25,36 25,33 25,34 -0,04% 880,00
23.11.2020 25,43 25,43 25,34 25,35 -0,02% 1.680,00
20.11.2020 25,38 25,38 25,36 25,36 0,02% 180,00
19.11.2020 25,36 25,36 25,35 25,35 0,08% 1.041,00
18.11.2020 25,35 25,35 25,33 25,33 0,04% 1.547,00
17.11.2020 25,46 25,46 25,32 25,32 -2,05% 6.839,00
16.11.2020 25,86 25,87 25,85 25,85 0,00% 1.100,00
13.11.2020 25,88 25,89 25,85 25,85 -0,58% 688,00
12.11.2020 26,06 26,06 26,00 26,00 -0,53% 782,00
11.11.2020 25,99 26,16 25,99 26,14 0,37% 1.745,00
10.11.2020 26,04 26,04 26,04 26,04 0,91% 1.201,00
09.11.2020 26,15 26,15 25,81 25,81 -0,50% 1.409,00
06.11.2020 26,04 26,04 25,94 25,94 -0,69% 200,00
05.11.2020 25,90 26,25 25,88 26,12 1,44% 1.974,00
04.11.2020 25,75 25,75 25,75 25,75 -0,46% 220,00
03.11.2020 25,86 25,87 25,86 25,87 0,74% 421,00
02.11.2020 25,68 25,68 25,67 25,68 0,71% 1.430,00
30.10.2020 25,60 25,60 25,50 25,50 -0,78% 861,00
29.10.2020 25,59 25,72 25,59 25,70 -0,16% 1.024,00
28.10.2020 25,81 25,81 25,51 25,74 -0,31% 3.388,00
27.10.2020 25,82 25,82 25,81 25,82 -0,31% 900,00
26.10.2020 25,70 26,79 25,70 25,90 0,54% 4.196,00
23.10.2020 25,76 25,76 25,76 25,76 -0,46% 133,00
22.10.2020 25,95 26,00 25,86 25,88 -0,15% 1.329,00
21.10.2020 26,06 26,10 25,90 25,92 -1,78% 1.534,00
19.10.2020 26,30 26,40 26,29 26,39 -3,16% 887,00
14.10.2020 26,40 27,25 26,40 27,25 3,42% 1.200,00
13.10.2020 25,88 26,35 25,88 26,35 -3,03% 1.625,00
12.10.2020 26,05 27,17 26,05 27,17 4,11% 3.120,00
09.10.2020 25,67 26,10 25,65 26,10 0,38% 2.919,00
08.10.2020 26,10 26,10 25,65 26,00 -0,49% 1.285,00
07.10.2020 26,11 26,13 26,11 26,13 0,29% 580,00
06.10.2020 26,05 26,05 26,05 26,05 0,46% 770,00
05.10.2020 25,93 25,93 25,93 25,93 0,31% 175,00
02.10.2020 25,66 25,99 25,66 25,85 -0,27% 4.980,00
01.10.2020 25,84 25,92 25,84 25,92 0,62% 235,00
29.09.2020 25,67 25,81 25,55 25,76 -0,21% 3.176,00
28.09.2020 26,00 26,00 25,82 25,82 -0,50% 616,00
25.09.2020 26,00 26,00 25,95 25,95 -0,29% 967,00
24.09.2020 25,91 26,02 25,91 26,02 0,85% 600,00
23.09.2020 25,80 25,80 25,80 25,80 0,34% 600,00
22.09.2020 25,70 26,00 25,45 25,71 -1,10% 6.500,00
18.09.2020 25,99 26,00 25,82 26,00 -0,19% 1.406,00
15.09.2020 26,22 26,50 26,05 26,05 -0,30% 1.975,00
14.09.2020 26,16 26,20 26,13 26,13 0,08% 1.248,00
10.09.2020 26,12 26,15 25,98 26,11 0,05% 1.121,00
09.09.2020 26,17 26,29 26,10 26,10 -0,06% 7.820,00
08.09.2020 26,11 26,11 26,11 26,11 -0,19% 100,00
04.09.2020 26,15 26,19 26,15 26,16 0,16% 1.188,00
03.09.2020 26,18 26,18 26,12 26,12 -0,02% 400,00
02.09.2020 26,06 26,13 26,06 26,13 -0,10% 200,00
01.09.2020 26,08 26,15 26,04 26,15 0,91% 1.817,00
28.08.2020 25,89 26,07 25,89 25,92 0,06% 2.105,00
27.08.2020 25,80 25,90 25,80 25,90 0,76% 1.380,00
25.08.2020 25,60 25,71 25,60 25,71 -0,37% 1.062,00
24.08.2020 26,00 26,08 25,71 25,80 -1,05% 3.155,00
19.08.2020 26,08 26,08 26,08 26,08 -0,17% 259,00
17.08.2020 26,11 26,12 26,11 26,12 0,42% 770,00
14.08.2020 26,01 26,01 26,01 26,01 0,04% 139,00
13.08.2020 26,00 26,00 26,00 26,00 0,58% 185,00
12.08.2020 26,10 26,10 25,85 25,85 -0,77% 1.396,00
11.08.2020 25,85 26,08 25,85 26,05 0,77% 2.670,00
10.08.2020 25,83 25,85 25,70 25,85 0,10% 2.577,00
07.08.2020 25,75 25,93 25,75 25,83 -0,17% 687,00
06.08.2020 25,87 25,91 25,87 25,87 -0,12% 525,00
05.08.2020 26,05 26,05 25,90 25,90 -0,19% 1.290,00
04.08.2020 25,97 26,12 25,95 25,95 -0,08% 1.536,00
31.07.2020 25,91 26,08 25,91 25,97 -0,65% 1.298,00
30.07.2020 25,90 26,25 25,90 26,14 1,04% 1.048,00
29.07.2020 25,94 25,94 25,87 25,87 -0,69% 615,00
28.07.2020 26,05 26,05 26,05 26,05 -0,15% 680,00
27.07.2020 26,18 26,18 26,09 26,09 -0,08% 507,00
24.07.2020 26,14 26,18 26,11 26,11 -0,04% 1.623,00
23.07.2020 26,13 26,13 26,12 26,12 0,46% 395,00
22.07.2020 26,13 26,13 26,00 26,00 -0,50% 600,00
21.07.2020 26,01 26,13 25,87 26,13 0,12% 1.204,00
17.07.2020 25,86 26,10 25,86 26,10 0,97% 770,00
15.07.2020 26,10 26,10 25,85 25,85 0,00% 965,00
14.07.2020 25,75 25,85 25,75 25,85 -0,15% 1.028,00
13.07.2020 25,89 25,89 25,89 25,89 0,08% 730,00