23,325$
0,89%
Echtzeit-Aktienkurs Gabelli Multimedia Trust (The)
Bid:
Ask:
Aktienkurse zur Gabelli Multimedia Trust (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 23,58 | 23,58 | 23,12 | 23,12 | -1,58% | 2.090,00 |
| 31.10.2024 | 23,49 | 23,49 | 23,49 | 23,49 | 1,47% | 550,00 |
| 30.10.2024 | 23,15 | 23,17 | 23,13 | 23,15 | -1,36% | 1.813,00 |
| 23.10.2024 | 23,65 | 23,65 | 23,45 | 23,47 | -0,72% | 2.199,00 |
| 22.10.2024 | 23,80 | 23,80 | 23,64 | 23,64 | -1,58% | 1.819,00 |
| 21.10.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -0,74% | 592,00 |
| 18.10.2024 | 23,77 | 24,20 | 23,77 | 24,20 | 1,47% | 2.390,00 |
| 16.10.2024 | 23,90 | 23,92 | 23,85 | 23,85 | 0,00% | 3.405,00 |
| 15.10.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,67% | 40,00 |
| 08.10.2024 | 23,99 | 24,01 | 23,93 | 24,01 | 0,67% | 497,00 |
| 07.10.2024 | 23,86 | 23,86 | 23,85 | 23,85 | 0,34% | 547,00 |
| 03.10.2024 | 23,76 | 23,77 | 23,76 | 23,77 | -0,54% | 450,00 |
| 01.10.2024 | 23,78 | 23,90 | 23,75 | 23,90 | -0,27% | 4.282,00 |
| 30.09.2024 | 23,87 | 23,97 | 23,87 | 23,97 | 0,40% | 1.175,00 |
| 27.09.2024 | 23,75 | 23,94 | 23,75 | 23,87 | 0,00% | 1.401,00 |
| 26.09.2024 | 23,75 | 24,18 | 23,75 | 23,87 | -0,06% | 1.702,00 |
| 23.09.2024 | 23,88 | 23,90 | 23,75 | 23,89 | 0,48% | 9.485,00 |
| 20.09.2024 | 23,75 | 23,90 | 23,75 | 23,77 | 0,08% | 1.401,00 |
| 19.09.2024 | 23,75 | 23,78 | 23,75 | 23,75 | -0,96% | 1.876,00 |
| 18.09.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -0,17% | 186,00 |
| 17.09.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 0,08% | 489,00 |
| 16.09.2024 | 24,20 | 24,20 | 23,96 | 24,00 | 0,80% | 7.014,00 |
| 13.09.2024 | 23,81 | 23,81 | 23,81 | 23,81 | 1,23% | 391,00 |
| 12.09.2024 | 23,56 | 23,56 | 23,51 | 23,52 | 0,30% | 2.242,00 |
| 11.09.2024 | 23,46 | 23,64 | 23,45 | 23,45 | 0,64% | 3.371,00 |
| 10.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 1,39% | 366,00 |
| 09.09.2024 | 22,89 | 22,98 | 22,89 | 22,98 | 0,57% | 673,00 |
| 06.09.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | 878,00 |
| 05.09.2024 | 22,76 | 22,85 | 22,76 | 22,85 | 0,41% | 754,00 |
| 04.09.2024 | 22,77 | 22,85 | 22,68 | 22,76 | 0,32% | 1.366,00 |
| 30.08.2024 | 22,64 | 22,68 | 22,64 | 22,68 | 0,19% | 1.287,00 |
| 28.08.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,18% | 294,00 |
| 27.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,04% | 489,00 |
| 26.08.2024 | 22,75 | 22,75 | 22,61 | 22,61 | 0,04% | 602,00 |
| 23.08.2024 | 22,57 | 22,60 | 22,57 | 22,60 | 0,31% | 1.005,00 |
| 22.08.2024 | 22,53 | 22,61 | 22,53 | 22,53 | -0,57% | 507,00 |
| 21.08.2024 | 22,63 | 22,69 | 22,63 | 22,66 | -0,18% | 1.044,00 |
| 20.08.2024 | 22,69 | 22,70 | 22,69 | 22,70 | 0,00% | 341,00 |
| 19.08.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,18% | 128,00 |
| 16.08.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 0,22% | 695,00 |
| 14.08.2024 | 22,61 | 22,61 | 22,61 | 22,61 | 0,04% | 363,00 |
| 13.08.2024 | 22,60 | 22,61 | 22,60 | 22,60 | 0,04% | 813,00 |
| 12.08.2024 | 22,58 | 22,80 | 22,58 | 22,59 | 0,04% | 3.861,00 |
| 09.08.2024 | 22,58 | 22,67 | 22,58 | 22,58 | 0,13% | 5.275,00 |
| 06.08.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | 140,00 |
| 05.08.2024 | 22,58 | 22,58 | 22,55 | 22,55 | -0,44% | 991,00 |
| 01.08.2024 | 22,65 | 22,66 | 22,55 | 22,65 | 0,44% | 3.387,00 |
| 31.07.2024 | 22,60 | 22,60 | 22,55 | 22,55 | 0,00% | 2.001,00 |
| 30.07.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,13% | 202,00 |
| 29.07.2024 | 22,64 | 22,91 | 22,55 | 22,58 | -3,05% | 1.806,00 |
| 25.07.2024 | 23,29 | 23,29 | 23,29 | 23,29 | 1,92% | 100,00 |
| 23.07.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 0,20% | 356,00 |
| 19.07.2024 | 22,81 | 22,81 | 22,81 | 22,81 | 0,87% | 168,00 |
| 17.07.2024 | 22,60 | 22,61 | 22,60 | 22,61 | -0,44% | 237,00 |
| 15.07.2024 | 22,50 | 22,71 | 22,50 | 22,71 | 0,09% | 221,00 |
| 10.07.2024 | 22,69 | 22,69 | 22,69 | 22,69 | -0,12% | 325,00 |
| 08.07.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 1,05% | 790,00 |
| 01.07.2024 | 22,50 | 22,50 | 22,48 | 22,48 | -0,22% | 2.462,00 |
| 28.06.2024 | 22,52 | 22,68 | 22,52 | 22,53 | 0,04% | 876,00 |
| 26.06.2024 | 22,86 | 22,86 | 22,50 | 22,52 | -0,57% | 458,00 |
| 25.06.2024 | 22,51 | 22,65 | 22,48 | 22,65 | 0,44% | 2.532,00 |
| 24.06.2024 | 22,59 | 23,11 | 22,48 | 22,55 | -0,66% | 3.586,00 |
| 20.06.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | 238,00 |
| 18.06.2024 | 22,48 | 22,69 | 22,20 | 22,60 | 0,00% | 5.407,00 |
| 17.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,18% | 455,00 |
| 12.06.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,62% | 230,00 |
| 11.06.2024 | 22,51 | 22,51 | 22,50 | 22,50 | -0,88% | 746,00 |
| 10.06.2024 | 22,66 | 22,70 | 22,50 | 22,70 | 0,22% | 2.561,00 |
| 07.06.2024 | 22,50 | 22,65 | 22,50 | 22,65 | -0,31% | 412,00 |
| 05.06.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 0,62% | 238,00 |
| 04.06.2024 | 22,50 | 22,58 | 22,50 | 22,58 | 0,36% | 678,00 |
| 31.05.2024 | 22,40 | 22,50 | 22,40 | 22,50 | -0,26% | 558,00 |
| 30.05.2024 | 22,40 | 22,56 | 22,40 | 22,56 | 0,71% | 2.096,00 |
| 29.05.2024 | 21,87 | 22,40 | 21,87 | 22,40 | 0,00% | 2.000,00 |
| 28.05.2024 | 22,40 | 22,49 | 22,40 | 22,40 | 0,00% | 795,00 |
| 24.05.2024 | 22,41 | 22,41 | 22,40 | 22,40 | 0,00% | 847,00 |
| 23.05.2024 | 22,37 | 22,49 | 22,37 | 22,40 | -0,31% | 5.405,00 |
| 21.05.2024 | 22,41 | 22,47 | 22,41 | 22,47 | -0,04% | 1.086,00 |
| 20.05.2024 | 22,62 | 22,62 | 22,41 | 22,48 | 0,31% | 1.781,00 |
| 17.05.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 0,00% | 1.276,00 |
| 16.05.2024 | 22,36 | 22,41 | 22,36 | 22,41 | 0,27% | 4.677,00 |
| 15.05.2024 | 22,39 | 22,39 | 22,32 | 22,35 | -0,18% | 2.915,00 |
| 13.05.2024 | 22,56 | 22,56 | 22,39 | 22,39 | -0,04% | 2.665,00 |
| 10.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,09% | 167,00 |
| 09.05.2024 | 22,31 | 22,40 | 22,31 | 22,38 | -0,31% | 4.896,00 |
| 07.05.2024 | 22,41 | 22,45 | 22,41 | 22,45 | 0,31% | 808,00 |
| 06.05.2024 | 22,37 | 22,59 | 22,37 | 22,38 | 0,04% | 2.367,00 |
| 03.05.2024 | 22,49 | 22,49 | 22,36 | 22,37 | 0,09% | 2.091,00 |
| 02.05.2024 | 22,40 | 22,40 | 22,35 | 22,35 | -0,18% | 1.395,00 |
| 01.05.2024 | 22,35 | 22,45 | 22,30 | 22,39 | 0,13% | 3.079,00 |
| 30.04.2024 | 22,35 | 22,36 | 22,35 | 22,36 | -0,71% | 900,00 |
| 29.04.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 0,40% | 210,00 |
| 26.04.2024 | 22,43 | 22,59 | 22,33 | 22,43 | 0,36% | 5.569,00 |
| 25.04.2024 | 22,53 | 22,53 | 22,32 | 22,35 | -0,67% | 2.464,00 |
| 24.04.2024 | 22,56 | 22,56 | 22,30 | 22,50 | 0,22% | 3.451,00 |
| 23.04.2024 | 22,37 | 22,57 | 22,37 | 22,45 | -0,04% | 899,00 |
| 19.04.2024 | 22,36 | 22,60 | 22,32 | 22,46 | 0,36% | 25.286,00 |
| 18.04.2024 | 22,41 | 22,48 | 22,32 | 22,38 | 0,04% | 5.665,00 |
| 17.04.2024 | 22,37 | 22,37 | 22,37 | 22,37 | -0,31% | 3.266,00 |
| 16.04.2024 | 22,40 | 22,58 | 22,36 | 22,44 | 0,27% | 22.877,00 |