15,310$
-0,78%
Echtzeit-Aktienkurs Gabelli Global Small and Mid Cap Value Trust (The)
Bid:
Ask:
Aktienkurse zur Gabelli Global Small and Mid Cap Value Trust (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,27 | 11,47 | 11,27 | 11,47 | 1,50% | 17.476,00 |
| 22.04.2024 | 11,24 | 11,30 | 11,20 | 11,30 | 1,35% | 6.411,00 |
| 19.04.2024 | 11,16 | 11,23 | 11,15 | 11,15 | 0,17% | 14.773,00 |
| 18.04.2024 | 11,21 | 11,27 | 11,13 | 11,13 | -0,53% | 10.100,00 |
| 17.04.2024 | 11,32 | 11,32 | 11,13 | 11,19 | -0,53% | 5.444,00 |
| 16.04.2024 | 11,33 | 11,33 | 11,23 | 11,25 | -0,27% | 11.241,00 |
| 15.04.2024 | 11,53 | 11,53 | 11,28 | 11,28 | -0,79% | 26.957,00 |
| 12.04.2024 | 11,55 | 11,56 | 11,37 | 11,37 | -2,49% | 5.058,00 |
| 11.04.2024 | 11,69 | 11,71 | 11,58 | 11,66 | 0,34% | 13.477,00 |
| 10.04.2024 | 11,68 | 11,69 | 11,61 | 11,62 | -1,78% | 16.043,00 |
| 09.04.2024 | 11,78 | 11,84 | 11,78 | 11,83 | 0,04% | 12.174,00 |
| 08.04.2024 | 11,79 | 11,85 | 11,79 | 11,83 | 0,38% | 4.221,00 |
| 05.04.2024 | 11,69 | 11,82 | 11,69 | 11,78 | 0,51% | 13.240,00 |
| 04.04.2024 | 11,85 | 11,86 | 11,70 | 11,72 | -0,17% | 9.388,00 |
| 03.04.2024 | 11,60 | 11,76 | 11,56 | 11,74 | 0,60% | 12.562,00 |
| 02.04.2024 | 11,80 | 11,80 | 11,60 | 11,67 | -1,52% | 12.570,00 |
| 01.04.2024 | 12,01 | 12,01 | 11,85 | 11,85 | -1,41% | 7.150,00 |
| 28.03.2024 | 11,93 | 12,04 | 11,93 | 12,02 | 0,75% | 8.440,00 |
| 27.03.2024 | 11,89 | 11,94 | 11,88 | 11,93 | 0,68% | 8.885,00 |
| 26.03.2024 | 11,86 | 11,90 | 11,85 | 11,85 | 0,08% | 4.384,00 |
| 25.03.2024 | 11,87 | 11,94 | 11,84 | 11,84 | -0,34% | 3.644,00 |
| 22.03.2024 | 11,96 | 12,00 | 11,86 | 11,88 | -0,67% | 9.166,00 |
| 21.03.2024 | 11,87 | 11,96 | 11,87 | 11,96 | 1,01% | 6.737,00 |
| 20.03.2024 | 11,67 | 11,85 | 11,67 | 11,84 | 1,54% | 6.452,00 |
| 19.03.2024 | 11,56 | 11,66 | 11,56 | 11,66 | 0,60% | 4.320,00 |
| 18.03.2024 | 11,59 | 11,65 | 11,59 | 11,59 | -0,09% | 6.602,00 |
| 15.03.2024 | 11,54 | 11,62 | 11,54 | 11,60 | 0,43% | 2.330,00 |
| 14.03.2024 | 11,76 | 11,80 | 11,55 | 11,55 | -1,53% | 45.839,00 |
| 13.03.2024 | 11,79 | 11,79 | 11,70 | 11,73 | -0,93% | 3.073,00 |
| 12.03.2024 | 11,83 | 11,86 | 11,71 | 11,84 | 0,68% | 6.885,00 |
| 11.03.2024 | 11,74 | 11,78 | 11,71 | 11,76 | -0,05% | 13.230,00 |
| 08.03.2024 | 11,84 | 11,85 | 11,74 | 11,77 | -0,29% | 27.279,00 |
| 07.03.2024 | 11,76 | 11,80 | 11,74 | 11,80 | 0,68% | 39.596,00 |
| 06.03.2024 | 11,75 | 11,78 | 11,64 | 11,72 | 1,21% | 31.690,00 |
| 05.03.2024 | 11,61 | 11,65 | 11,58 | 11,58 | -1,19% | 7.603,00 |
| 04.03.2024 | 11,68 | 11,74 | 11,67 | 11,72 | 0,30% | 22.205,00 |
| 01.03.2024 | 11,69 | 11,70 | 11,62 | 11,69 | 0,30% | 8.606,00 |
| 29.02.2024 | 11,64 | 11,69 | 11,64 | 11,65 | 0,87% | 5.750,00 |
| 28.02.2024 | 11,52 | 11,59 | 11,52 | 11,55 | -0,30% | 3.517,00 |
| 27.02.2024 | 11,61 | 11,61 | 11,57 | 11,59 | 0,30% | 6.888,00 |
| 26.02.2024 | 11,61 | 11,68 | 11,54 | 11,55 | -0,35% | 8.397,00 |
| 23.02.2024 | 11,57 | 11,61 | 11,57 | 11,59 | 0,35% | 6.099,00 |
| 22.02.2024 | 11,62 | 11,62 | 11,55 | 11,55 | 0,52% | 11.273,00 |
| 21.02.2024 | 11,52 | 11,54 | 11,48 | 11,49 | -0,35% | 10.255,00 |
| 20.02.2024 | 11,63 | 11,63 | 11,53 | 11,53 | -1,28% | 10.279,00 |
| 16.02.2024 | 11,72 | 11,72 | 11,68 | 11,68 | -0,43% | 6.154,00 |
| 15.02.2024 | 11,70 | 11,77 | 11,69 | 11,73 | 0,86% | 14.140,00 |
| 14.02.2024 | 11,53 | 11,63 | 11,53 | 11,63 | 1,22% | 15.047,00 |
| 13.02.2024 | 11,59 | 11,60 | 11,46 | 11,49 | -2,09% | 30.889,00 |
| 12.02.2024 | 11,62 | 11,74 | 11,54 | 11,74 | 1,12% | 6.968,00 |
| 09.02.2024 | 11,53 | 11,61 | 11,53 | 11,61 | 0,65% | 2.259,00 |
| 08.02.2024 | 11,51 | 11,56 | 11,51 | 11,53 | -0,04% | 8.897,00 |
| 07.02.2024 | 11,49 | 11,58 | 11,35 | 11,54 | 0,48% | 54.051,00 |
| 06.02.2024 | 11,42 | 11,53 | 11,42 | 11,48 | 0,26% | 13.609,00 |
| 05.02.2024 | 11,47 | 11,47 | 11,38 | 11,45 | -1,21% | 24.500,00 |
| 02.02.2024 | 11,60 | 11,62 | 11,44 | 11,59 | -0,34% | 6.539,00 |
| 01.02.2024 | 11,49 | 11,66 | 11,49 | 11,63 | 1,22% | 9.987,00 |
| 31.01.2024 | 11,60 | 11,65 | 11,49 | 11,49 | -1,46% | 18.094,00 |
| 30.01.2024 | 11,62 | 11,67 | 11,62 | 11,66 | -0,09% | 14.960,00 |
| 29.01.2024 | 11,60 | 11,67 | 11,56 | 11,67 | 0,78% | 15.491,00 |
| 26.01.2024 | 11,56 | 11,69 | 11,56 | 11,58 | 0,17% | 7.678,00 |
| 25.01.2024 | 11,53 | 11,61 | 11,53 | 11,56 | 0,43% | 15.765,00 |
| 24.01.2024 | 11,50 | 11,60 | 11,47 | 11,51 | 0,17% | 16.132,00 |
| 23.01.2024 | 11,41 | 11,50 | 11,41 | 11,49 | 0,00% | 12.828,00 |
| 22.01.2024 | 11,45 | 11,50 | 11,42 | 11,49 | 0,44% | 12.353,00 |
| 19.01.2024 | 11,45 | 11,45 | 11,32 | 11,44 | 0,31% | 7.216,00 |
| 18.01.2024 | 11,36 | 11,41 | 11,36 | 11,41 | 1,37% | 4.275,00 |
| 17.01.2024 | 11,26 | 11,32 | 11,16 | 11,25 | -0,87% | 16.063,00 |
| 16.01.2024 | 11,57 | 11,57 | 11,32 | 11,35 | -1,82% | 12.533,00 |
| 12.01.2024 | 11,53 | 11,61 | 11,53 | 11,56 | 0,39% | 4.412,00 |
| 11.01.2024 | 11,48 | 11,52 | 11,40 | 11,52 | 0,04% | 6.806,00 |
| 10.01.2024 | 11,50 | 11,55 | 11,47 | 11,51 | 0,00% | 4.865,00 |
| 09.01.2024 | 11,51 | 11,56 | 11,48 | 11,51 | -0,80% | 6.635,00 |
| 08.01.2024 | 11,46 | 11,60 | 11,46 | 11,60 | 1,23% | 4.909,00 |
| 05.01.2024 | 11,35 | 11,49 | 11,35 | 11,46 | 1,08% | 1.837,00 |
| 04.01.2024 | 11,46 | 11,47 | 11,24 | 11,34 | -1,07% | 10.194,00 |
| 03.01.2024 | 11,54 | 11,54 | 11,43 | 11,46 | -1,27% | 15.132,00 |
| 02.01.2024 | 11,58 | 11,67 | 11,58 | 11,61 | -1,02% | 6.989,00 |
| 29.12.2023 | 11,82 | 11,82 | 11,64 | 11,73 | -0,51% | 12.766,00 |
| 28.12.2023 | 11,79 | 11,85 | 11,74 | 11,79 | 0,17% | 11.820,00 |
| 27.12.2023 | 11,76 | 11,86 | 11,75 | 11,77 | -0,08% | 30.004,00 |
| 26.12.2023 | 11,68 | 11,84 | 11,68 | 11,78 | 1,20% | 10.062,00 |
| 22.12.2023 | 11,69 | 11,80 | 11,59 | 11,64 | -0,43% | 14.691,00 |
| 21.12.2023 | 11,53 | 11,83 | 11,45 | 11,69 | 1,66% | 48.825,00 |
| 20.12.2023 | 11,46 | 11,53 | 11,37 | 11,50 | 1,05% | 15.539,00 |
| 19.12.2023 | 11,25 | 11,45 | 11,23 | 11,38 | 1,16% | 13.960,00 |
| 18.12.2023 | 11,26 | 11,31 | 11,25 | 11,25 | 0,09% | 7.576,00 |
| 15.12.2023 | 11,28 | 11,28 | 11,19 | 11,24 | 0,27% | 6.827,00 |
| 14.12.2023 | 11,20 | 11,25 | 11,18 | 11,21 | 0,54% | 53.412,00 |
| 13.12.2023 | 10,85 | 11,18 | 10,85 | 11,15 | 2,48% | 24.754,00 |
| 12.12.2023 | 10,89 | 10,94 | 10,88 | 10,88 | -0,55% | 7.817,00 |
| 11.12.2023 | 10,87 | 10,96 | 10,85 | 10,94 | 0,92% | 11.491,00 |
| 08.12.2023 | 10,84 | 11,07 | 10,84 | 10,84 | 0,00% | 2.968,00 |
| 07.12.2023 | 10,79 | 10,84 | 10,79 | 10,84 | 0,93% | 8.085,00 |
| 06.12.2023 | 10,82 | 10,94 | 10,74 | 10,74 | -0,52% | 15.259,00 |
| 05.12.2023 | 10,91 | 10,93 | 10,80 | 10,80 | -1,18% | 8.583,00 |
| 04.12.2023 | 11,01 | 11,01 | 10,91 | 10,93 | -0,68% | 14.736,00 |
| 01.12.2023 | 10,72 | 11,03 | 10,72 | 11,00 | 2,52% | 14.951,00 |
| 30.11.2023 | 10,70 | 10,79 | 10,70 | 10,73 | 0,28% | 11.331,00 |
| 29.11.2023 | 10,77 | 10,80 | 10,70 | 10,70 | -0,47% | 15.062,00 |