20,800€
4,00%
Echtzeit-Aktienkurs GAMCO Investors
Bid:
Ask:
Aktienkurse zur GAMCO Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 07.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 06.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 05.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 04.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 01.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 31.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 30.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 25.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 24.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 23.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 21.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 18.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 17.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 16.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 15.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 11.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 09.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 08.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 07.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 04.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 03.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 02.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 30.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 27.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 26.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 25.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 24.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 23.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 20.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 19.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 17.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 16.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 13.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 12.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 11.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 10.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 09.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 06.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 05.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 04.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 03.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 02.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 30.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 29.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 27.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 23.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 21.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 20.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 19.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 16.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 15.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 14.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 13.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 12.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 09.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
| 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% | - |