Echtzeit-Aktienkurs Gabelli Global Utility & Income Trust Series A (The)
Bid:
Ask:
Aktienkurse zur Gabelli Global Utility & Income Trust Series A (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 53,40 | 53,50 | 50,24 | 53,00 | 3,03% | 1.997,00 |
| 15.10.2024 | 51,44 | 51,44 | 51,44 | 51,44 | 3,09% | 458,00 |
| 10.10.2024 | 48,65 | 51,00 | 48,65 | 49,90 | -7,42% | 455,00 |
| 26.09.2024 | 50,06 | 53,90 | 48,99 | 53,90 | -3,75% | 934,00 |
| 10.09.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 3,72% | 252,00 |
| 05.09.2024 | 53,99 | 53,99 | 53,99 | 53,99 | -0,57% | 338,00 |
| 04.09.2024 | 54,30 | 54,30 | 54,30 | 54,30 | 0,00% | 358,00 |
| 03.09.2024 | 51,00 | 54,30 | 49,54 | 54,30 | 13,13% | 1.716,00 |
| 28.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 309,00 |
| 27.08.2024 | 47,20 | 49,00 | 47,20 | 47,80 | -0,42% | 1.312,00 |
| 26.08.2024 | 50,10 | 51,00 | 45,11 | 48,00 | -7,53% | 5.161,00 |
| 23.08.2024 | 51,91 | 51,91 | 51,91 | 51,91 | -2,97% | 126,00 |
| 22.08.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -2,83% | 127,00 |
| 14.08.2024 | 45,21 | 55,06 | 45,21 | 55,06 | 14,71% | 3.295,00 |
| 09.08.2024 | 50,20 | 50,20 | 46,60 | 48,00 | -11,06% | 634,00 |
| 07.08.2024 | 51,40 | 53,97 | 51,40 | 53,97 | 4,88% | 2.877,00 |
| 29.07.2024 | 51,46 | 51,46 | 51,46 | 51,46 | 9,21% | 1.118,00 |
| 26.07.2024 | 52,50 | 52,50 | 47,12 | 47,12 | -5,76% | 3.219,00 |
| 25.07.2024 | 49,00 | 50,00 | 49,00 | 50,00 | 5,64% | 771,00 |
| 23.07.2024 | 48,40 | 48,40 | 45,47 | 47,33 | 6,55% | 1.093,00 |
| 22.07.2024 | 43,10 | 46,50 | 43,02 | 44,42 | -3,71% | 3.240,00 |
| 16.07.2024 | 45,00 | 46,13 | 41,05 | 46,13 | -5,66% | 1.518,00 |
| 15.07.2024 | 42,01 | 48,90 | 42,01 | 48,90 | 16,46% | 3.155,00 |
| 12.07.2024 | 41,99 | 41,99 | 41,99 | 41,99 | 0,79% | 160,00 |
| 02.07.2024 | 42,31 | 42,31 | 41,66 | 41,66 | -7,01% | 332,00 |
| 26.06.2024 | 44,79 | 44,80 | 44,78 | 44,80 | -4,68% | 403,00 |
| 25.06.2024 | 49,99 | 49,99 | 47,00 | 47,00 | -7,73% | 369,00 |
| 24.06.2024 | 47,20 | 51,39 | 47,20 | 50,94 | 17,48% | 1.681,00 |
| 21.06.2024 | 43,71 | 43,71 | 43,36 | 43,36 | -5,22% | 637,00 |
| 13.06.2024 | 45,75 | 45,75 | 45,75 | 45,75 | -0,72% | 203,00 |
| 12.06.2024 | 46,08 | 46,08 | 46,08 | 46,08 | -6,91% | 202,00 |
| 11.06.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -4,07% | 511,00 |
| 07.06.2024 | 54,95 | 57,30 | 51,60 | 51,60 | -2,64% | 4.305,00 |
| 06.06.2024 | 44,99 | 53,00 | 44,99 | 53,00 | 14,20% | 5.453,00 |
| 05.06.2024 | 43,99 | 46,50 | 43,12 | 46,41 | 6,81% | 2.227,00 |
| 04.06.2024 | 41,45 | 43,48 | 41,45 | 43,45 | 4,83% | 1.857,00 |
| 03.06.2024 | 40,67 | 41,57 | 40,43 | 41,45 | 3,14% | 3.237,00 |
| 31.05.2024 | 41,20 | 41,20 | 40,19 | 40,19 | -1,71% | 501,00 |
| 30.05.2024 | 41,12 | 42,33 | 40,17 | 40,89 | -1,47% | 5.225,00 |
| 09.04.2024 | 41,50 | 41,50 | 41,00 | 41,50 | -5,25% | 453,00 |
| 14.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,22% | 200,00 |
| 08.03.2024 | 43,27 | 43,27 | 43,27 | 43,27 | 0,00% | 325,00 |
| 29.02.2024 | 43,54 | 43,54 | 43,27 | 43,27 | 0,00% | 434,00 |
| 15.02.2024 | 43,27 | 43,27 | 43,27 | 43,27 | 0,00% | 168,00 |
| 31.01.2024 | 43,27 | 43,27 | 43,27 | 43,27 | 0,00% | 212,00 |
| 29.01.2024 | 43,27 | 43,27 | 43,27 | 43,27 | 0,00% | 302,00 |
| 12.01.2024 | 43,28 | 43,28 | 43,27 | 43,27 | -2,10% | 716,00 |
| 08.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,52% | 166,00 |
| 05.01.2024 | 43,28 | 45,07 | 43,28 | 44,43 | 0,34% | 5.723,00 |
| 04.01.2024 | 44,28 | 44,28 | 44,28 | 44,28 | 2,33% | 204,00 |
| 28.12.2023 | 43,40 | 43,40 | 43,27 | 43,27 | -2,59% | 473,00 |
| 19.12.2023 | 45,27 | 45,27 | 44,42 | 44,42 | -2,80% | 348,00 |
| 14.12.2023 | 45,70 | 45,70 | 45,70 | 45,70 | 0,33% | 109,00 |
| 11.12.2023 | 44,29 | 45,55 | 44,29 | 45,55 | -0,55% | 226,00 |
| 08.12.2023 | 45,21 | 46,40 | 45,21 | 45,80 | -0,11% | 2.612,00 |
| 07.12.2023 | 44,70 | 46,12 | 44,70 | 45,85 | -0,22% | 844,00 |
| 05.12.2023 | 46,20 | 46,20 | 45,95 | 45,95 | 0,70% | 732,00 |
| 04.12.2023 | 45,02 | 46,52 | 45,02 | 45,63 | -0,09% | 5.692,00 |
| 01.12.2023 | 45,20 | 46,10 | 44,80 | 45,67 | 1,74% | 3.796,00 |
| 30.11.2023 | 46,00 | 46,00 | 44,89 | 44,89 | -2,58% | 323,00 |
| 29.11.2023 | 46,18 | 46,18 | 46,01 | 46,08 | 1,25% | 1.201,00 |
| 28.11.2023 | 46,44 | 46,49 | 45,51 | 45,51 | -0,76% | 1.827,00 |
| 27.11.2023 | 46,35 | 47,10 | 45,62 | 45,86 | -1,16% | 6.303,00 |
| 24.11.2023 | 46,23 | 46,90 | 46,23 | 46,40 | -2,32% | 416,00 |
| 21.11.2023 | 47,30 | 47,50 | 45,70 | 47,50 | 0,17% | 553,00 |
| 16.11.2023 | 47,48 | 47,50 | 47,25 | 47,42 | 0,47% | 1.343,00 |
| 15.11.2023 | 47,35 | 47,37 | 47,20 | 47,20 | -0,53% | 353,00 |
| 14.11.2023 | 47,15 | 47,45 | 47,15 | 47,45 | -0,67% | 284,00 |
| 10.11.2023 | 46,32 | 47,77 | 46,32 | 47,77 | -0,27% | 838,00 |
| 09.11.2023 | 48,01 | 48,01 | 46,01 | 47,90 | -1,44% | 1.837,00 |
| 08.11.2023 | 46,61 | 48,69 | 46,60 | 48,60 | -0,82% | 8.424,00 |
| 07.11.2023 | 46,89 | 49,00 | 45,94 | 49,00 | -0,10% | 1.635,00 |
| 02.11.2023 | 47,17 | 49,05 | 47,17 | 49,05 | -0,30% | 502,00 |
| 31.10.2023 | 45,00 | 49,20 | 45,00 | 49,20 | 0,92% | 809,00 |
| 25.10.2023 | 48,75 | 48,75 | 48,75 | 48,75 | -0,41% | 182,00 |
| 16.10.2023 | 46,25 | 48,95 | 46,25 | 48,95 | 5,00% | 579,00 |
| 13.10.2023 | 46,62 | 46,62 | 46,62 | 46,62 | -4,74% | 201,00 |
| 12.10.2023 | 45,56 | 48,94 | 45,56 | 48,94 | -0,20% | 497,00 |
| 06.10.2023 | 49,04 | 49,04 | 49,04 | 49,04 | 0,00% | 234,00 |
| 14.09.2023 | 49,04 | 49,04 | 49,04 | 49,04 | 2,55% | 200,00 |
| 13.09.2023 | 47,82 | 47,82 | 47,82 | 47,82 | -2,94% | 103,00 |
| 14.08.2023 | 49,27 | 49,27 | 49,27 | 49,27 | -5,25% | 218,00 |
| 19.07.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 3,83% | 101,00 |
| 15.06.2023 | 49,00 | 50,08 | 48,99 | 50,08 | 2,48% | 929,00 |
| 14.06.2023 | 49,00 | 49,00 | 48,87 | 48,87 | -2,49% | 685,00 |
| 12.06.2023 | 50,12 | 50,12 | 50,12 | 50,12 | 3,34% | 157,00 |
| 07.06.2023 | 48,50 | 48,50 | 48,50 | 48,50 | 0,14% | 223,00 |
| 02.06.2023 | 48,45 | 48,45 | 48,43 | 48,43 | 0,90% | 200,00 |
| 01.06.2023 | 47,60 | 48,00 | 47,00 | 48,00 | 4,28% | 3.803,00 |
| 31.05.2023 | 48,27 | 48,27 | 46,03 | 46,03 | -5,09% | 996,00 |
| 24.05.2023 | 48,45 | 49,30 | 48,45 | 48,50 | -2,22% | 1.548,00 |
| 23.05.2023 | 58,39 | 58,39 | 49,02 | 49,60 | -8,15% | 5.232,00 |
| 22.05.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 3,05% | 251,00 |
| 19.05.2023 | 50,04 | 52,40 | 50,04 | 52,40 | 6,29% | 556,00 |
| 17.05.2023 | 50,68 | 50,68 | 49,30 | 49,30 | 2,07% | 637,00 |
| 15.05.2023 | 50,00 | 50,00 | 48,29 | 48,30 | -2,91% | 423,00 |
| 12.05.2023 | 49,30 | 49,75 | 49,00 | 49,75 | 1,63% | 1.616,00 |
| 11.05.2023 | 48,84 | 48,95 | 48,84 | 48,95 | -0,61% | 811,00 |
| 05.05.2023 | 48,40 | 49,70 | 48,40 | 49,25 | 0,49% | 1.108,00 |
| 28.04.2023 | 49,01 | 49,01 | 49,01 | 49,01 | 0,16% | 100,00 |