Echtzeit-Aktienkurs GAMCO Global Gold Natural Resources & Income Trust
Bid:
Ask:
Aktienkurse zur GAMCO Global Gold Natural Resources & Income Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,79 | 21,15 | 20,70 | 21,15 | 0,43% | 6.339,00 |
| 03.04.2025 | 20,80 | 21,15 | 20,78 | 21,06 | -0,09% | 9.045,00 |
| 02.04.2025 | 21,08 | 21,08 | 20,92 | 21,08 | 0,14% | 8.848,00 |
| 01.04.2025 | 20,74 | 21,11 | 20,74 | 21,05 | 0,24% | 15.030,00 |
| 31.03.2025 | 20,84 | 21,00 | 20,78 | 21,00 | 0,86% | 6.815,00 |
| 28.03.2025 | 20,80 | 20,84 | 20,77 | 20,82 | -0,10% | 13.171,00 |
| 27.03.2025 | 20,83 | 20,85 | 20,80 | 20,84 | -0,19% | 6.357,00 |
| 26.03.2025 | 20,87 | 20,88 | 20,84 | 20,88 | 0,05% | 1.946,00 |
| 25.03.2025 | 20,90 | 20,90 | 20,80 | 20,87 | -0,54% | 3.365,00 |
| 24.03.2025 | 20,90 | 20,98 | 20,88 | 20,98 | 0,49% | 3.495,00 |
| 21.03.2025 | 20,81 | 20,88 | 20,70 | 20,88 | 0,00% | 5.493,00 |
| 20.03.2025 | 20,92 | 21,09 | 20,81 | 20,88 | 0,19% | 9.249,00 |
| 19.03.2025 | 20,81 | 21,05 | 20,81 | 20,84 | -0,95% | 2.997,00 |
| 18.03.2025 | 21,12 | 21,12 | 20,98 | 21,04 | 0,00% | 7.291,00 |
| 17.03.2025 | 20,96 | 21,09 | 20,90 | 21,04 | 0,53% | 12.373,00 |
| 14.03.2025 | 20,88 | 20,95 | 20,80 | 20,93 | 0,29% | 15.045,00 |
| 13.03.2025 | 20,90 | 20,90 | 20,74 | 20,87 | -0,19% | 6.851,00 |
| 12.03.2025 | 20,71 | 20,94 | 20,71 | 20,91 | 1,06% | 12.580,00 |
| 11.03.2025 | 20,74 | 20,92 | 20,64 | 20,69 | -1,15% | 15.008,00 |
| 10.03.2025 | 20,72 | 20,93 | 20,65 | 20,93 | 0,82% | 34.719,00 |
| 07.03.2025 | 20,88 | 20,88 | 20,72 | 20,76 | -0,57% | 35.617,00 |
| 06.03.2025 | 20,96 | 21,07 | 20,82 | 20,88 | -0,85% | 21.954,00 |
| 05.03.2025 | 21,11 | 21,18 | 20,97 | 21,06 | -0,61% | 39.446,00 |
| 04.03.2025 | 21,31 | 21,33 | 21,06 | 21,19 | -0,38% | 15.166,00 |
| 03.03.2025 | 21,15 | 21,37 | 21,15 | 21,27 | 0,09% | 27.883,00 |
| 28.02.2025 | 21,09 | 21,25 | 21,03 | 21,25 | 0,90% | 8.312,00 |
| 27.02.2025 | 21,08 | 21,15 | 20,95 | 21,06 | -0,14% | 13.972,00 |
| 26.02.2025 | 21,00 | 21,15 | 20,96 | 21,09 | -0,05% | 7.005,00 |
| 25.02.2025 | 20,92 | 21,14 | 20,87 | 21,10 | 0,05% | 30.393,00 |
| 24.02.2025 | 20,82 | 21,09 | 20,75 | 21,09 | 1,39% | 20.063,00 |
| 21.02.2025 | 20,65 | 20,82 | 20,64 | 20,80 | 0,53% | 37.071,00 |
| 20.02.2025 | 20,62 | 20,70 | 20,58 | 20,69 | 0,34% | 39.210,00 |
| 19.02.2025 | 20,68 | 20,71 | 20,52 | 20,62 | -0,48% | 18.255,00 |
| 18.02.2025 | 20,81 | 20,81 | 20,67 | 20,72 | -0,43% | 11.738,00 |
| 14.02.2025 | 20,78 | 20,84 | 20,72 | 20,81 | 0,19% | 14.928,00 |
| 13.02.2025 | 20,65 | 20,88 | 20,65 | 20,77 | 0,68% | 40.255,00 |
| 12.02.2025 | 20,69 | 20,70 | 20,52 | 20,63 | -0,91% | 28.901,00 |
| 11.02.2025 | 20,75 | 20,97 | 20,71 | 20,82 | 0,14% | 3.684,00 |
| 10.02.2025 | 20,82 | 20,82 | 20,70 | 20,79 | 0,34% | 8.243,00 |
| 07.02.2025 | 20,84 | 20,90 | 20,72 | 20,72 | -1,00% | 1.116,00 |
| 06.02.2025 | 20,86 | 21,00 | 20,76 | 20,93 | -0,10% | 3.214,00 |
| 05.02.2025 | 20,83 | 21,00 | 20,75 | 20,95 | 1,21% | 39.821,00 |
| 04.02.2025 | 20,80 | 20,91 | 20,60 | 20,70 | -1,24% | 62.390,00 |
| 03.02.2025 | 20,59 | 21,00 | 20,59 | 20,96 | -0,62% | 3.699,00 |
| 31.01.2025 | 20,91 | 21,09 | 20,76 | 21,09 | 1,64% | 4.432,00 |
| 30.01.2025 | 20,64 | 21,10 | 20,64 | 20,75 | -0,48% | 4.082,00 |
| 29.01.2025 | 20,76 | 20,95 | 20,58 | 20,85 | 0,48% | 4.290,00 |
| 28.01.2025 | 20,87 | 21,11 | 20,75 | 20,75 | -1,52% | 5.676,00 |
| 27.01.2025 | 20,72 | 21,10 | 20,71 | 21,07 | 0,57% | 8.703,00 |
| 24.01.2025 | 20,93 | 20,99 | 20,73 | 20,95 | -3,46% | 10.316,00 |
| 23.01.2025 | 20,82 | 21,70 | 20,76 | 21,70 | 3,19% | 3.186,00 |
| 22.01.2025 | 21,10 | 21,10 | 20,82 | 21,03 | -0,57% | 2.975,00 |
| 21.01.2025 | 21,08 | 21,15 | 20,73 | 21,15 | 0,05% | 6.272,00 |
| 17.01.2025 | 21,10 | 21,14 | 21,10 | 21,14 | -0,75% | 414,00 |
| 16.01.2025 | 20,83 | 21,30 | 20,71 | 21,30 | 1,60% | 9.208,00 |
| 15.01.2025 | 20,80 | 20,97 | 20,70 | 20,97 | 1,33% | 3.181,00 |
| 14.01.2025 | 20,79 | 20,79 | 20,44 | 20,69 | 0,05% | 2.224,00 |
| 13.01.2025 | 20,51 | 20,82 | 20,42 | 20,68 | 0,15% | 4.388,00 |
| 10.01.2025 | 20,63 | 20,65 | 20,45 | 20,65 | -0,82% | 14.862,00 |
| 08.01.2025 | 20,65 | 20,82 | 20,65 | 20,82 | -0,72% | 4.475,00 |
| 07.01.2025 | 20,68 | 20,97 | 20,67 | 20,97 | 0,16% | 3.594,00 |
| 06.01.2025 | 20,95 | 20,95 | 20,94 | 20,94 | -0,49% | 1.705,00 |
| 03.01.2025 | 20,77 | 21,04 | 20,77 | 21,04 | -0,19% | 5.288,00 |
| 02.01.2025 | 20,88 | 21,21 | 20,65 | 21,08 | 1,84% | 6.348,00 |
| 31.12.2024 | 20,70 | 20,74 | 20,55 | 20,70 | 0,93% | 12.071,00 |
| 30.12.2024 | 20,39 | 20,60 | 20,34 | 20,51 | 0,59% | 16.624,00 |
| 27.12.2024 | 20,39 | 20,45 | 20,32 | 20,39 | -0,39% | 5.714,00 |
| 26.12.2024 | 20,34 | 20,48 | 20,25 | 20,47 | 0,49% | 21.379,00 |
| 24.12.2024 | 20,40 | 20,40 | 19,84 | 20,37 | -0,10% | 16.177,00 |
| 23.12.2024 | 20,40 | 20,49 | 20,36 | 20,39 | 0,15% | 14.726,00 |
| 20.12.2024 | 20,22 | 20,67 | 20,22 | 20,36 | 0,05% | 44.691,00 |
| 19.12.2024 | 20,57 | 20,57 | 20,11 | 20,35 | -1,12% | 62.253,00 |
| 18.12.2024 | 20,70 | 20,91 | 20,53 | 20,58 | -2,42% | 22.668,00 |
| 17.12.2024 | 21,10 | 21,20 | 21,00 | 21,09 | -0,89% | 28.052,00 |
| 16.12.2024 | 21,35 | 21,35 | 21,18 | 21,28 | -0,28% | 17.299,00 |
| 13.12.2024 | 21,50 | 21,54 | 21,23 | 21,34 | -1,16% | 10.781,00 |
| 12.12.2024 | 21,65 | 21,65 | 21,52 | 21,59 | 0,00% | 2.832,00 |
| 11.12.2024 | 21,67 | 21,75 | 21,52 | 21,59 | -0,42% | 9.471,00 |
| 10.12.2024 | 21,67 | 21,70 | 21,54 | 21,68 | -0,18% | 9.003,00 |
| 09.12.2024 | 21,76 | 21,76 | 21,66 | 21,72 | -0,82% | 4.881,00 |
| 06.12.2024 | 21,76 | 21,90 | 21,62 | 21,90 | 3,06% | 7.267,00 |
| 05.12.2024 | 21,68 | 21,74 | 21,25 | 21,25 | -2,34% | 4.473,00 |
| 04.12.2024 | 21,76 | 21,76 | 21,59 | 21,76 | 0,23% | 13.774,00 |
| 03.12.2024 | 21,88 | 21,89 | 21,67 | 21,71 | -0,50% | 8.526,00 |
| 02.12.2024 | 21,91 | 21,94 | 21,82 | 21,82 | -0,73% | 6.821,00 |
| 29.11.2024 | 21,79 | 21,98 | 21,67 | 21,98 | 0,64% | 1.268,00 |
| 27.11.2024 | 21,88 | 21,91 | 21,71 | 21,84 | -0,27% | 5.206,00 |
| 26.11.2024 | 21,86 | 21,92 | 21,73 | 21,90 | -0,27% | 6.867,00 |
| 25.11.2024 | 21,90 | 21,97 | 21,85 | 21,96 | 0,27% | 5.963,00 |
| 22.11.2024 | 21,87 | 21,90 | 21,82 | 21,90 | 0,14% | 1.441,00 |
| 20.11.2024 | 21,78 | 21,87 | 21,78 | 21,87 | -0,05% | 1.484,00 |
| 19.11.2024 | 22,00 | 22,00 | 21,71 | 21,88 | -0,50% | 4.333,00 |
| 18.11.2024 | 21,97 | 21,99 | 21,80 | 21,99 | -0,05% | 3.525,00 |
| 15.11.2024 | 21,98 | 22,00 | 21,87 | 22,00 | 0,05% | 1.773,00 |
| 14.11.2024 | 21,95 | 21,99 | 21,86 | 21,99 | 0,00% | 919,00 |
| 13.11.2024 | 21,98 | 22,04 | 21,81 | 21,99 | 0,05% | 1.831,00 |
| 12.11.2024 | 21,92 | 22,06 | 21,75 | 21,98 | -0,45% | 3.446,00 |
| 11.11.2024 | 21,95 | 22,08 | 21,90 | 22,08 | 0,41% | 1.619,00 |
| 08.11.2024 | 21,93 | 22,17 | 21,93 | 21,99 | -0,81% | 9.399,00 |
| 07.11.2024 | 22,18 | 22,18 | 21,80 | 22,17 | 1,00% | 24.881,00 |