19,150€
3,51%
Echtzeit-Aktienkurs GAMCO Investors
Bid:
Ask:
Aktienkurse zur GAMCO Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,60 | 19,60 | 19,15 | 19,15 | 3,51% | - |
| 08.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 07.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 06.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 05.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 02.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 30.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 29.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 28.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 25.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 7,39% | - |
| 24.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 23.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 22.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -7,14% | - |
| 17.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 16.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 15.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 14.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
| 11.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 10.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 6,32% | - |
| 09.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -5,43% | - |
| 08.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -5,15% | - |
| 07.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 04.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 03.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 02.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 01.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 31.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 28.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 27.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 26.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 24.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 21.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 17.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 14.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 12.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 11.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 10.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 07.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 05.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 04.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 03.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 27.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 26.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 25.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 24.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 21.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 19.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 18.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 14.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 7,69% | - |
| 13.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 12.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 11.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 10.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 07.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 06.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 05.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 04.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 03.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 31.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 30.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 29.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 27.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 24.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 23.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 22.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 21.01.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 35,00 |
| 20.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 16.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 15.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 14.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -6,84% | - |
| 13.01.2025 | 22,20 | 23,40 | 22,20 | 23,40 | 3,54% | 35,00 |
| 10.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 09.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 08.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 07.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 06.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 02.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 30.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 27.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 23.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 20.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 19.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 18.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
| 17.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 16.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 13.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 12.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 11.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |