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 |
|---|---|---|---|---|---|---|
| 13.09.2024 | 23,73 | 24,00 | 23,73 | 23,89 | 0,84% | 8.042,00 |
| 12.09.2024 | 23,59 | 23,69 | 23,55 | 23,69 | 0,47% | 6.700,00 |
| 11.09.2024 | 23,01 | 23,58 | 23,01 | 23,58 | 2,52% | 18.792,00 |
| 10.09.2024 | 22,68 | 23,00 | 22,68 | 23,00 | 1,72% | 9.046,00 |
| 09.09.2024 | 22,65 | 22,65 | 22,55 | 22,61 | -0,18% | 2.419,00 |
| 06.09.2024 | 22,30 | 22,72 | 22,30 | 22,65 | 1,66% | 11.692,00 |
| 05.09.2024 | 22,23 | 22,28 | 22,18 | 22,28 | 0,45% | 4.235,00 |
| 04.09.2024 | 22,11 | 22,18 | 22,11 | 22,18 | 0,32% | 3.186,00 |
| 03.09.2024 | 22,07 | 22,11 | 22,03 | 22,11 | 0,36% | 5.520,00 |
| 30.08.2024 | 22,04 | 22,08 | 22,00 | 22,03 | 0,00% | 17.521,00 |
| 29.08.2024 | 21,97 | 22,03 | 21,97 | 22,03 | 0,29% | 2.851,00 |
| 28.08.2024 | 21,88 | 21,97 | 21,88 | 21,97 | 0,40% | 4.220,00 |
| 27.08.2024 | 21,77 | 21,88 | 21,77 | 21,88 | 0,51% | 7.545,00 |
| 26.08.2024 | 21,70 | 21,77 | 21,68 | 21,77 | 0,37% | 9.900,00 |
| 23.08.2024 | 21,69 | 21,69 | 21,69 | 21,69 | 0,00% | 437,00 |
| 22.08.2024 | 21,69 | 21,69 | 21,65 | 21,69 | 0,18% | 662,00 |
| 21.08.2024 | 21,65 | 21,70 | 21,65 | 21,65 | -0,30% | 2.339,00 |
| 20.08.2024 | 21,77 | 21,77 | 21,72 | 21,72 | 0,25% | 599,00 |
| 19.08.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 0,00% | 601,00 |
| 16.08.2024 | 21,65 | 21,71 | 21,65 | 21,66 | 0,09% | 3.701,00 |
| 15.08.2024 | 21,62 | 21,64 | 21,38 | 21,64 | 0,09% | 14.682,00 |
| 14.08.2024 | 21,46 | 21,64 | 21,46 | 21,62 | 0,79% | 6.502,00 |
| 13.08.2024 | 21,40 | 21,45 | 21,37 | 21,45 | 0,42% | 4.420,00 |
| 12.08.2024 | 21,27 | 21,36 | 21,26 | 21,36 | 0,80% | 5.721,00 |
| 08.08.2024 | 21,18 | 21,27 | 21,18 | 21,19 | 0,12% | 3.428,00 |
| 07.08.2024 | 21,18 | 21,18 | 21,14 | 21,17 | 0,21% | 3.330,00 |
| 06.08.2024 | 21,16 | 21,16 | 21,03 | 21,12 | 0,81% | 5.798,00 |
| 05.08.2024 | 21,00 | 21,11 | 20,95 | 20,95 | -1,09% | 11.923,00 |
| 02.08.2024 | 20,98 | 21,18 | 20,97 | 21,18 | 0,86% | 7.098,00 |
| 01.08.2024 | 21,03 | 21,08 | 20,89 | 21,00 | 0,19% | 6.057,00 |
| 31.07.2024 | 21,01 | 21,01 | 20,96 | 20,96 | -0,57% | 762,00 |
| 30.07.2024 | 21,04 | 21,08 | 21,03 | 21,08 | 0,24% | 2.905,00 |
| 29.07.2024 | 20,95 | 21,03 | 20,95 | 21,03 | 0,19% | 2.364,00 |
| 26.07.2024 | 20,94 | 21,01 | 20,92 | 20,99 | 0,43% | 3.270,00 |
| 25.07.2024 | 20,94 | 20,94 | 20,90 | 20,90 | 0,24% | 1.300,00 |
| 24.07.2024 | 20,89 | 20,89 | 20,84 | 20,85 | -0,29% | 15.456,00 |
| 23.07.2024 | 20,94 | 20,97 | 20,86 | 20,91 | 0,05% | 5.320,00 |
| 22.07.2024 | 20,88 | 20,91 | 20,88 | 20,90 | 0,10% | 905,00 |
| 19.07.2024 | 20,92 | 20,92 | 20,77 | 20,88 | 0,38% | 5.795,00 |
| 18.07.2024 | 20,67 | 20,83 | 20,67 | 20,80 | -0,91% | 9.074,00 |
| 17.07.2024 | 20,92 | 20,99 | 20,87 | 20,99 | 0,33% | 1.765,00 |
| 16.07.2024 | 20,95 | 21,01 | 20,91 | 20,92 | -0,14% | 2.602,00 |
| 15.07.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,10% | 418,00 |
| 12.07.2024 | 20,99 | 21,04 | 20,97 | 20,97 | 0,43% | 3.167,00 |
| 11.07.2024 | 20,80 | 21,00 | 20,70 | 20,88 | 0,14% | 23.778,00 |
| 10.07.2024 | 20,86 | 20,86 | 20,85 | 20,85 | 0,00% | 760,00 |
| 09.07.2024 | 20,89 | 20,98 | 20,85 | 20,85 | -0,62% | 4.141,00 |
| 08.07.2024 | 20,88 | 20,98 | 20,88 | 20,98 | 0,38% | 2.816,00 |
| 05.07.2024 | 20,92 | 20,92 | 20,90 | 20,90 | -0,11% | 550,00 |
| 03.07.2024 | 20,85 | 20,92 | 20,85 | 20,92 | 0,46% | 3.230,00 |
| 02.07.2024 | 20,84 | 20,85 | 20,83 | 20,83 | -0,16% | 2.359,00 |
| 01.07.2024 | 20,81 | 20,86 | 20,79 | 20,86 | 0,29% | 1.332,00 |
| 28.06.2024 | 20,88 | 20,98 | 20,80 | 20,80 | -0,34% | 17.691,00 |
| 27.06.2024 | 20,89 | 20,89 | 20,84 | 20,87 | 0,24% | 2.560,00 |
| 26.06.2024 | 20,89 | 20,89 | 20,82 | 20,82 | -0,29% | 2.868,00 |
| 25.06.2024 | 20,86 | 20,89 | 20,84 | 20,88 | 0,24% | 6.324,00 |
| 24.06.2024 | 20,83 | 20,83 | 20,83 | 20,83 | -0,24% | 810,00 |
| 21.06.2024 | 20,83 | 20,88 | 20,83 | 20,88 | 0,14% | 1.697,00 |
| 20.06.2024 | 20,94 | 20,94 | 20,84 | 20,85 | -0,24% | 3.516,00 |
| 18.06.2024 | 20,95 | 20,95 | 20,82 | 20,90 | -0,95% | 5.017,00 |
| 17.06.2024 | 21,12 | 21,12 | 21,05 | 21,10 | -0,14% | 10.612,00 |
| 14.06.2024 | 21,12 | 21,20 | 21,12 | 21,13 | 0,14% | 1.078,00 |
| 13.06.2024 | 21,08 | 21,15 | 21,03 | 21,10 | 0,33% | 2.105,00 |
| 12.06.2024 | 21,13 | 21,24 | 21,03 | 21,03 | 0,10% | 5.731,00 |
| 11.06.2024 | 21,04 | 21,07 | 21,00 | 21,01 | 0,24% | 942,00 |
| 10.06.2024 | 21,12 | 21,12 | 20,92 | 20,96 | -0,52% | 4.611,00 |
| 07.06.2024 | 21,11 | 21,15 | 21,05 | 21,07 | -0,52% | 6.374,00 |
| 06.06.2024 | 21,13 | 21,28 | 21,13 | 21,18 | 0,00% | 13.346,00 |
| 05.06.2024 | 21,10 | 21,18 | 21,10 | 21,18 | 0,05% | 2.855,00 |
| 04.06.2024 | 21,10 | 21,17 | 21,10 | 21,17 | 0,48% | 788,00 |
| 03.06.2024 | 20,88 | 21,16 | 20,88 | 21,07 | 0,09% | 2.285,00 |
| 31.05.2024 | 21,02 | 21,05 | 20,85 | 21,05 | -0,43% | 1.560,00 |
| 30.05.2024 | 21,00 | 21,15 | 21,00 | 21,14 | 0,52% | 4.701,00 |
| 29.05.2024 | 20,87 | 21,06 | 20,76 | 21,03 | 0,33% | 4.197,00 |
| 28.05.2024 | 21,04 | 21,08 | 20,91 | 20,96 | -0,57% | 2.516,00 |
| 24.05.2024 | 20,98 | 21,10 | 20,97 | 21,08 | 0,77% | 4.371,00 |
| 23.05.2024 | 20,94 | 21,00 | 20,74 | 20,92 | -0,15% | 8.474,00 |
| 22.05.2024 | 21,06 | 21,14 | 20,95 | 20,95 | -0,74% | 8.719,00 |
| 21.05.2024 | 21,10 | 21,11 | 21,04 | 21,11 | 0,18% | 4.641,00 |
| 20.05.2024 | 21,18 | 21,21 | 21,02 | 21,07 | -0,75% | 37.113,00 |
| 17.05.2024 | 21,25 | 21,25 | 21,17 | 21,23 | -0,54% | 2.438,00 |
| 16.05.2024 | 21,25 | 21,35 | 21,25 | 21,35 | 0,45% | 683,00 |
| 15.05.2024 | 21,28 | 21,34 | 21,25 | 21,25 | 0,00% | 10.089,00 |
| 14.05.2024 | 21,25 | 21,30 | 21,25 | 21,25 | -0,05% | 1.423,00 |
| 13.05.2024 | 21,25 | 21,34 | 21,25 | 21,26 | 0,05% | 1.129,00 |
| 10.05.2024 | 21,34 | 21,34 | 21,22 | 21,25 | -0,65% | 2.412,00 |
| 09.05.2024 | 21,37 | 21,39 | 21,37 | 21,39 | 0,23% | 200,00 |
| 08.05.2024 | 21,45 | 21,48 | 21,33 | 21,34 | -0,65% | 2.991,00 |
| 07.05.2024 | 21,48 | 21,58 | 21,48 | 21,48 | 0,16% | 2.147,00 |
| 06.05.2024 | 21,47 | 21,64 | 21,45 | 21,45 | 0,40% | 2.284,00 |
| 01.05.2024 | 21,54 | 21,54 | 21,36 | 21,36 | -0,88% | 716,00 |
| 30.04.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 0,84% | 266,00 |
| 26.04.2024 | 21,37 | 21,49 | 21,37 | 21,37 | -0,58% | 3.696,00 |
| 25.04.2024 | 21,31 | 21,50 | 21,31 | 21,50 | 0,10% | 843,00 |
| 24.04.2024 | 21,47 | 21,47 | 21,47 | 21,47 | 0,62% | 120,00 |
| 23.04.2024 | 21,41 | 21,41 | 21,33 | 21,34 | -0,67% | 460,00 |
| 22.04.2024 | 21,38 | 21,48 | 21,35 | 21,48 | 0,67% | 1.167,00 |
| 18.04.2024 | 21,30 | 21,34 | 21,30 | 21,34 | 0,05% | 605,00 |
| 17.04.2024 | 21,39 | 21,40 | 21,33 | 21,33 | 0,00% | 702,00 |
| 16.04.2024 | 21,38 | 21,38 | 21,30 | 21,33 | 0,14% | 2.130,00 |