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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 22,12 | 22,12 | 21,95 | 21,95 | -1,08% | 9.443,00 |
| 05.11.2024 | 22,02 | 22,25 | 22,02 | 22,19 | 0,82% | 3.490,00 |
| 04.11.2024 | 22,10 | 22,33 | 22,01 | 22,01 | 0,27% | 4.452,00 |
| 01.11.2024 | 22,15 | 22,18 | 21,95 | 21,95 | -0,23% | 4.009,00 |
| 31.10.2024 | 22,11 | 22,11 | 21,90 | 22,00 | -0,68% | 5.627,00 |
| 30.10.2024 | 22,16 | 22,20 | 22,13 | 22,15 | 0,23% | 37.089,00 |
| 29.10.2024 | 22,21 | 22,22 | 22,04 | 22,10 | -1,12% | 4.180,00 |
| 28.10.2024 | 22,36 | 22,42 | 22,15 | 22,35 | -2,80% | 20.690,00 |
| 25.10.2024 | 22,50 | 22,99 | 22,50 | 22,99 | 2,55% | 443,00 |
| 24.10.2024 | 22,82 | 22,82 | 22,35 | 22,42 | -1,52% | 11.218,00 |
| 23.10.2024 | 22,73 | 22,88 | 22,68 | 22,77 | -1,11% | 2.213,00 |
| 22.10.2024 | 23,21 | 23,21 | 22,88 | 23,03 | -1,18% | 4.915,00 |
| 21.10.2024 | 23,22 | 23,38 | 23,22 | 23,30 | 0,04% | 2.321,00 |
| 18.10.2024 | 23,45 | 23,45 | 23,25 | 23,29 | -0,17% | 818,00 |
| 17.10.2024 | 23,32 | 23,33 | 23,32 | 23,33 | 0,56% | 508,00 |
| 16.10.2024 | 23,20 | 23,40 | 23,17 | 23,20 | -2,85% | 6.141,00 |
| 14.10.2024 | 23,50 | 23,88 | 23,25 | 23,88 | 2,89% | 1.360,00 |
| 11.10.2024 | 23,59 | 23,60 | 23,21 | 23,21 | -1,02% | 4.814,00 |
| 10.10.2024 | 23,40 | 23,45 | 23,35 | 23,45 | 0,00% | 1.478,00 |
| 09.10.2024 | 23,45 | 23,70 | 23,45 | 23,45 | -1,68% | 6.173,00 |
| 08.10.2024 | 23,88 | 23,88 | 23,75 | 23,85 | 1,53% | 2.065,00 |
| 07.10.2024 | 23,49 | 23,49 | 23,49 | 23,49 | -0,57% | 680,00 |
| 04.10.2024 | 23,64 | 23,88 | 23,48 | 23,63 | 0,11% | 5.553,00 |
| 03.10.2024 | 23,80 | 23,80 | 23,39 | 23,60 | 0,38% | 2.510,00 |
| 02.10.2024 | 23,63 | 23,65 | 23,51 | 23,51 | 1,34% | 2.596,00 |
| 01.10.2024 | 23,64 | 23,70 | 23,20 | 23,20 | -0,85% | 786,00 |
| 27.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,81% | 528,00 |
| 26.09.2024 | 23,58 | 23,82 | 23,33 | 23,59 | -0,79% | 4.410,00 |
| 25.09.2024 | 23,95 | 23,95 | 23,54 | 23,78 | 0,65% | 3.006,00 |
| 24.09.2024 | 23,15 | 24,00 | 23,15 | 23,63 | -0,11% | 2.266,00 |
| 23.09.2024 | 23,79 | 24,10 | 23,65 | 23,65 | -0,32% | 3.716,00 |
| 20.09.2024 | 23,66 | 23,73 | 23,66 | 23,73 | -0,11% | 861,00 |
| 19.09.2024 | 23,66 | 23,76 | 23,64 | 23,75 | -1,41% | 3.085,00 |
| 18.09.2024 | 23,97 | 24,09 | 23,97 | 24,09 | 0,17% | 4.632,00 |
| 17.09.2024 | 24,00 | 24,10 | 23,77 | 24,05 | -0,41% | 11.556,00 |
| 16.09.2024 | 23,77 | 24,15 | 23,74 | 24,15 | 1,09% | 2.611,00 |
| 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 |