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 |