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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 20,43 | 20,44 | 20,26 | 20,35 | -0,25% | 3.594,00 |
| 25.06.2025 | 20,42 | 20,42 | 20,40 | 20,40 | 0,20% | 519,00 |
| 24.06.2025 | 20,35 | 20,36 | 20,34 | 20,36 | 0,20% | 1.713,00 |
| 23.06.2025 | 20,27 | 20,33 | 20,27 | 20,32 | -0,10% | 1.621,00 |
| 20.06.2025 | 20,21 | 20,34 | 20,21 | 20,34 | 0,39% | 2.140,00 |
| 18.06.2025 | 20,26 | 20,26 | 20,26 | 20,26 | -1,32% | 783,00 |
| 17.06.2025 | 20,60 | 20,60 | 20,50 | 20,53 | 0,15% | 3.420,00 |
| 16.06.2025 | 20,56 | 20,64 | 20,49 | 20,50 | -0,56% | 9.290,00 |
| 13.06.2025 | 20,55 | 20,62 | 20,55 | 20,62 | -0,12% | 1.480,00 |
| 12.06.2025 | 20,60 | 20,64 | 20,56 | 20,64 | 0,44% | 2.536,00 |
| 11.06.2025 | 20,61 | 20,61 | 20,55 | 20,55 | 0,00% | 3.542,00 |
| 10.06.2025 | 20,55 | 20,61 | 20,55 | 20,55 | -0,15% | 3.659,00 |
| 09.06.2025 | 20,55 | 20,61 | 20,51 | 20,58 | 0,39% | 3.673,00 |
| 06.06.2025 | 20,55 | 20,58 | 20,50 | 20,50 | -0,53% | 3.498,00 |
| 05.06.2025 | 20,58 | 20,61 | 20,54 | 20,61 | 0,29% | 10.320,00 |
| 04.06.2025 | 20,56 | 20,58 | 20,50 | 20,55 | 0,05% | 6.819,00 |
| 03.06.2025 | 20,44 | 20,54 | 20,42 | 20,54 | 0,64% | 10.249,00 |
| 02.06.2025 | 20,44 | 20,45 | 20,36 | 20,41 | -0,15% | 5.075,00 |
| 30.05.2025 | 20,55 | 20,55 | 20,44 | 20,44 | -1,11% | 9.927,00 |
| 29.05.2025 | 20,54 | 20,67 | 20,43 | 20,67 | 0,58% | 4.656,00 |
| 28.05.2025 | 20,55 | 20,55 | 20,48 | 20,55 | -0,24% | 2.427,00 |
| 27.05.2025 | 20,50 | 20,60 | 20,45 | 20,60 | -0,34% | 1.144,00 |
| 23.05.2025 | 20,46 | 20,67 | 20,45 | 20,67 | 0,44% | 4.968,00 |
| 22.05.2025 | 20,34 | 20,59 | 20,30 | 20,58 | 0,44% | 13.124,00 |
| 21.05.2025 | 20,61 | 20,61 | 20,40 | 20,49 | -0,73% | 6.386,00 |
| 20.05.2025 | 20,54 | 20,66 | 20,54 | 20,64 | -0,48% | 4.534,00 |
| 19.05.2025 | 20,59 | 20,74 | 20,51 | 20,74 | 0,39% | 3.664,00 |
| 16.05.2025 | 20,66 | 20,66 | 20,61 | 20,66 | -0,10% | 1.598,00 |
| 15.05.2025 | 20,61 | 20,68 | 20,57 | 20,68 | 0,10% | 5.546,00 |
| 13.05.2025 | 20,66 | 20,66 | 20,50 | 20,66 | 0,19% | 3.112,00 |
| 12.05.2025 | 20,70 | 20,70 | 20,42 | 20,62 | -0,24% | 9.465,00 |
| 09.05.2025 | 20,68 | 20,68 | 20,60 | 20,67 | -0,14% | 6.570,00 |
| 08.05.2025 | 20,72 | 20,73 | 20,56 | 20,70 | -4,43% | 10.165,00 |
| 07.05.2025 | 20,46 | 21,66 | 20,46 | 21,66 | 5,40% | 16.380,00 |
| 06.05.2025 | 20,45 | 20,55 | 20,45 | 20,55 | 0,24% | 5.333,00 |
| 05.05.2025 | 20,57 | 20,66 | 20,45 | 20,50 | -0,39% | 8.627,00 |
| 02.05.2025 | 20,61 | 20,61 | 20,50 | 20,58 | -0,29% | 2.051,00 |
| 01.05.2025 | 20,66 | 20,66 | 20,40 | 20,64 | -0,05% | 11.377,00 |
| 30.04.2025 | 20,56 | 20,73 | 20,47 | 20,65 | -0,96% | 5.388,00 |
| 29.04.2025 | 20,59 | 20,85 | 20,58 | 20,85 | 1,26% | 8.349,00 |
| 28.04.2025 | 20,59 | 20,60 | 20,50 | 20,59 | 0,00% | 4.150,00 |
| 25.04.2025 | 20,47 | 20,59 | 20,47 | 20,59 | -0,05% | 2.364,00 |
| 24.04.2025 | 20,54 | 20,60 | 20,44 | 20,60 | 0,49% | 22.163,00 |
| 23.04.2025 | 20,48 | 20,50 | 20,41 | 20,50 | 0,69% | 10.031,00 |
| 22.04.2025 | 20,38 | 20,40 | 20,08 | 20,36 | 0,00% | 13.153,00 |
| 21.04.2025 | 20,48 | 20,50 | 20,21 | 20,36 | -0,97% | 11.092,00 |
| 17.04.2025 | 20,55 | 20,58 | 20,35 | 20,56 | -0,10% | 3.070,00 |
| 16.04.2025 | 20,27 | 20,58 | 20,27 | 20,58 | 0,49% | 9.508,00 |
| 15.04.2025 | 20,55 | 20,66 | 20,31 | 20,48 | -0,58% | 3.980,00 |
| 14.04.2025 | 20,30 | 20,60 | 20,30 | 20,60 | 0,73% | 5.037,00 |
| 11.04.2025 | 20,11 | 20,45 | 20,00 | 20,45 | -2,06% | 26.975,00 |
| 10.04.2025 | 20,59 | 20,88 | 20,12 | 20,88 | -0,10% | 9.126,00 |
| 09.04.2025 | 20,62 | 20,90 | 20,50 | 20,90 | 1,16% | 6.113,00 |
| 08.04.2025 | 20,77 | 20,86 | 20,32 | 20,66 | -0,10% | 12.527,00 |
| 07.04.2025 | 20,89 | 21,10 | 20,59 | 20,68 | -2,22% | 11.879,00 |
| 04.04.2025 | 20,87 | 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 |