46,500€
0,22%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,40 | 46,80 | 45,80 | 46,80 | 0,86% | - |
| 24.04.2025 | 45,30 | 46,60 | 44,60 | 46,40 | 2,20% | - |
| 23.04.2025 | 44,90 | 47,20 | 44,90 | 45,40 | 1,34% | - |
| 22.04.2025 | 45,50 | 45,50 | 43,40 | 44,80 | -1,75% | - |
| 17.04.2025 | 45,40 | 46,30 | 44,80 | 45,60 | 0,22% | - |
| 16.04.2025 | 47,20 | 47,20 | 44,50 | 45,50 | -3,60% | - |
| 15.04.2025 | 47,00 | 47,90 | 46,40 | 47,20 | 0,21% | - |
| 14.04.2025 | 48,40 | 49,70 | 46,30 | 47,10 | -1,46% | - |
| 11.04.2025 | 47,80 | 48,20 | 45,50 | 47,80 | -0,21% | - |
| 10.04.2025 | 51,50 | 51,50 | 46,60 | 47,90 | -7,44% | - |
| 09.04.2025 | 47,00 | 52,50 | 45,20 | 51,75 | 10,58% | - |
| 08.04.2025 | 47,60 | 48,90 | 46,30 | 46,80 | -0,43% | - |
| 07.04.2025 | 48,00 | 48,90 | 45,20 | 47,00 | -2,08% | - |
| 04.04.2025 | 48,50 | 48,50 | 44,60 | 48,00 | -1,23% | - |
| 03.04.2025 | 54,50 | 54,50 | 48,40 | 48,60 | -10,83% | - |
| 02.04.2025 | 53,75 | 54,50 | 52,50 | 54,50 | 1,40% | - |
| 01.04.2025 | 54,00 | 54,50 | 53,25 | 53,75 | -0,92% | - |
| 31.03.2025 | 55,00 | 55,00 | 53,50 | 54,25 | -1,81% | - |
| 28.03.2025 | 57,50 | 58,00 | 54,50 | 55,25 | -3,49% | - |
| 27.03.2025 | 57,50 | 58,00 | 56,75 | 57,25 | -0,43% | - |
| 26.03.2025 | 58,50 | 59,25 | 57,00 | 57,50 | -1,29% | - |
| 25.03.2025 | 56,25 | 59,00 | 56,25 | 58,25 | -0,85% | - |
| 24.03.2025 | 56,00 | 59,00 | 56,00 | 58,75 | 4,44% | - |
| 21.03.2025 | 59,25 | 59,50 | 56,00 | 56,25 | -5,06% | - |
| 20.03.2025 | 60,50 | 61,50 | 58,75 | 59,25 | -2,07% | - |
| 19.03.2025 | 59,75 | 61,00 | 59,50 | 60,50 | 1,26% | - |
| 18.03.2025 | 60,50 | 60,75 | 59,50 | 59,75 | -1,24% | - |
| 17.03.2025 | 60,00 | 61,00 | 59,50 | 60,50 | 0,83% | - |
| 14.03.2025 | 58,25 | 61,25 | 58,00 | 60,00 | 3,45% | - |
| 13.03.2025 | 59,00 | 60,50 | 58,00 | 58,00 | -1,69% | - |
| 12.03.2025 | 60,50 | 61,00 | 58,50 | 59,00 | -2,48% | - |
| 11.03.2025 | 60,50 | 61,00 | 59,00 | 60,50 | 0,00% | - |
| 10.03.2025 | 61,50 | 62,25 | 60,25 | 60,50 | -1,22% | - |
| 07.03.2025 | 61,00 | 61,75 | 60,25 | 61,25 | -0,41% | - |
| 06.03.2025 | 60,75 | 62,00 | 59,75 | 61,50 | 1,65% | - |
| 05.03.2025 | 61,00 | 62,25 | 60,25 | 60,50 | -1,63% | - |
| 04.03.2025 | 62,00 | 62,50 | 60,50 | 61,50 | 0,00% | - |
| 03.03.2025 | 63,50 | 63,50 | 61,50 | 61,50 | -2,77% | - |
| 28.02.2025 | 64,50 | 64,50 | 62,25 | 63,25 | 1,20% | - |
| 27.02.2025 | 64,00 | 64,25 | 62,50 | 62,50 | -2,34% | - |
| 26.02.2025 | 63,75 | 65,25 | 63,50 | 64,00 | 1,19% | - |
| 25.02.2025 | 62,50 | 65,00 | 62,25 | 63,25 | 0,80% | - |
| 24.02.2025 | 62,00 | 63,00 | 61,25 | 62,75 | 1,21% | - |
| 21.02.2025 | 62,25 | 63,25 | 61,25 | 62,00 | -0,40% | - |
| 20.02.2025 | 62,25 | 63,00 | 60,00 | 62,25 | 0,40% | - |
| 19.02.2025 | 55,50 | 68,25 | 55,50 | 62,00 | 11,71% | 313,00 |
| 18.02.2025 | 56,25 | 56,50 | 55,25 | 55,50 | -1,33% | - |
| 17.02.2025 | 56,00 | 56,25 | 56,00 | 56,25 | 0,00% | - |
| 14.02.2025 | 56,50 | 57,25 | 56,00 | 56,25 | -0,44% | - |
| 13.02.2025 | 58,50 | 58,50 | 55,75 | 56,50 | 0,89% | - |
| 12.02.2025 | 57,50 | 58,50 | 55,25 | 56,00 | -3,86% | - |
| 11.02.2025 | 58,50 | 58,50 | 57,75 | 58,25 | 0,00% | - |
| 10.02.2025 | 57,50 | 59,00 | 57,25 | 58,25 | 1,30% | - |
| 07.02.2025 | 58,00 | 58,00 | 56,50 | 57,50 | -0,43% | - |
| 06.02.2025 | 57,75 | 58,50 | 57,50 | 57,75 | 0,00% | - |
| 05.02.2025 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 04.02.2025 | 56,75 | 57,25 | 56,25 | 57,25 | 0,00% | - |
| 03.02.2025 | 58,75 | 59,50 | 57,25 | 57,25 | -3,38% | - |
| 31.01.2025 | 60,25 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 30.01.2025 | 59,25 | 60,25 | 57,00 | 59,75 | 0,84% | - |
| 29.01.2025 | 59,25 | 60,25 | 59,25 | 59,25 | 0,00% | - |
| 28.01.2025 | 59,75 | 60,00 | 58,75 | 59,25 | -0,84% | - |
| 27.01.2025 | 59,25 | 60,75 | 58,75 | 59,75 | 0,00% | - |
| 24.01.2025 | 58,75 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 23.01.2025 | 59,50 | 60,00 | 58,75 | 58,75 | -0,84% | - |
| 22.01.2025 | 60,25 | 61,25 | 59,25 | 59,25 | -2,47% | - |
| 21.01.2025 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 20.01.2025 | 60,75 | 60,75 | 60,25 | 60,25 | -0,82% | - |
| 17.01.2025 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 16.01.2025 | 59,25 | 60,25 | 58,75 | 60,25 | 1,69% | - |
| 15.01.2025 | 58,25 | 60,00 | 58,25 | 59,25 | 1,72% | - |
| 14.01.2025 | 56,50 | 58,25 | 56,25 | 58,25 | 2,64% | - |
| 13.01.2025 | 54,75 | 56,75 | 54,25 | 56,75 | 3,65% | - |
| 10.01.2025 | 57,25 | 58,50 | 54,75 | 54,75 | -4,37% | - |
| 09.01.2025 | 56,75 | 57,25 | 56,75 | 57,25 | 0,88% | - |
| 08.01.2025 | 56,75 | 57,25 | 55,75 | 56,75 | 0,00% | - |
| 07.01.2025 | 56,75 | 57,75 | 55,75 | 56,75 | 0,00% | - |
| 06.01.2025 | 57,25 | 58,25 | 56,75 | 56,75 | -0,87% | - |
| 03.01.2025 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 02.01.2025 | 56,75 | 57,75 | 56,75 | 56,75 | 0,89% | - |
| 30.12.2024 | 56,75 | 57,00 | 56,25 | 56,25 | -0,88% | - |
| 27.12.2024 | 57,75 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 23.12.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 20.12.2024 | 58,25 | 58,75 | 57,50 | 58,25 | -0,85% | - |
| 19.12.2024 | 59,75 | 60,50 | 58,25 | 58,75 | -1,67% | - |
| 18.12.2024 | 61,75 | 63,00 | 59,50 | 59,75 | -3,24% | - |
| 17.12.2024 | 63,75 | 63,75 | 61,75 | 61,75 | -3,14% | - |
| 16.12.2024 | 63,75 | 64,00 | 63,25 | 63,75 | 0,00% | - |
| 13.12.2024 | 66,25 | 66,25 | 63,75 | 63,75 | -3,77% | 30,00 |
| 12.12.2024 | 66,75 | 66,75 | 65,25 | 66,25 | 0,76% | - |
| 11.12.2024 | 65,75 | 67,25 | 65,75 | 65,75 | 0,00% | - |
| 10.12.2024 | 66,25 | 67,25 | 65,25 | 65,75 | -0,75% | - |
| 09.12.2024 | 66,75 | 68,25 | 66,25 | 66,25 | -0,75% | - |
| 06.12.2024 | 66,75 | 67,50 | 66,25 | 66,75 | 0,00% | - |
| 05.12.2024 | 68,75 | 68,75 | 66,75 | 66,75 | -2,20% | - |
| 04.12.2024 | 68,25 | 69,00 | 67,25 | 68,25 | 0,00% | - |
| 03.12.2024 | 69,25 | 69,75 | 67,75 | 68,25 | -1,44% | - |
| 02.12.2024 | 68,25 | 69,75 | 68,25 | 69,25 | 1,47% | - |
| 29.11.2024 | 68,25 | 69,50 | 67,00 | 68,25 | 0,00% | - |
| 28.11.2024 | 67,75 | 68,25 | 67,75 | 68,25 | 0,00% | - |