42,340$
0,05%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 41,85 | 43,03 | 41,21 | 42,34 | 0,05% | 582.499,00 |
| 11.03.2026 | 41,71 | 43,29 | 41,54 | 42,32 | 1,98% | 383.768,00 |
| 10.03.2026 | 39,17 | 41,64 | 38,68 | 41,50 | 5,92% | 586.261,00 |
| 09.03.2026 | 38,18 | 39,62 | 37,79 | 39,18 | -2,61% | 395.759,00 |
| 06.03.2026 | 40,03 | 40,34 | 39,50 | 40,23 | -2,43% | 343.616,00 |
| 05.03.2026 | 42,59 | 43,46 | 40,98 | 41,23 | -4,23% | 380.137,00 |
| 04.03.2026 | 44,27 | 44,41 | 42,96 | 43,05 | -1,78% | 343.858,00 |
| 03.03.2026 | 44,90 | 45,00 | 43,05 | 43,83 | -2,83% | 397.672,00 |
| 02.03.2026 | 44,47 | 45,51 | 43,76 | 45,11 | -0,72% | 366.623,00 |
| 27.02.2026 | 49,39 | 49,39 | 45,40 | 45,43 | -7,34% | 328.403,00 |
| 26.02.2026 | 50,41 | 50,41 | 47,25 | 49,03 | -0,37% | 330.683,00 |
| 25.02.2026 | 51,31 | 51,70 | 48,84 | 49,21 | -3,26% | 306.187,00 |
| 24.02.2026 | 50,48 | 51,79 | 50,36 | 50,87 | -3,64% | 146.167,00 |
| 20.02.2026 | 53,15 | 54,74 | 52,66 | 52,79 | -0,68% | 320.276,00 |
| 19.02.2026 | 52,66 | 53,49 | 52,38 | 53,15 | 0,47% | 149.367,00 |
| 18.02.2026 | 53,35 | 54,75 | 52,90 | 52,90 | -0,84% | 158.392,00 |
| 17.02.2026 | 54,55 | 54,55 | 52,30 | 53,35 | -2,54% | 184.036,00 |
| 13.02.2026 | 53,29 | 55,15 | 53,05 | 54,74 | 2,82% | 251.350,00 |
| 12.02.2026 | 54,67 | 55,86 | 52,59 | 53,24 | -1,59% | 179.583,00 |
| 11.02.2026 | 54,80 | 56,35 | 53,05 | 54,10 | -0,93% | 185.380,00 |
| 10.02.2026 | 54,00 | 55,14 | 53,95 | 54,61 | 1,79% | 187.476,00 |
| 09.02.2026 | 53,69 | 54,50 | 53,26 | 53,65 | -0,48% | 130.010,00 |
| 06.02.2026 | 52,70 | 54,53 | 52,70 | 53,91 | 3,28% | 195.865,00 |
| 05.02.2026 | 52,60 | 53,36 | 51,84 | 52,20 | -1,68% | 266.763,00 |
| 04.02.2026 | 52,15 | 53,50 | 51,94 | 53,09 | 2,87% | 344.682,00 |
| 03.02.2026 | 51,80 | 54,05 | 50,52 | 51,61 | -0,67% | 276.811,00 |
| 02.02.2026 | 51,33 | 52,55 | 51,33 | 51,96 | 1,39% | 258.745,00 |
| 30.01.2026 | 51,73 | 52,28 | 50,34 | 51,25 | -1,88% | 739.307,00 |
| 29.01.2026 | 51,40 | 52,28 | 50,99 | 52,23 | 2,20% | 235.651,00 |
| 28.01.2026 | 50,64 | 51,50 | 50,19 | 51,11 | 0,88% | 331.276,00 |
| 27.01.2026 | 50,95 | 51,24 | 50,35 | 50,66 | -0,98% | 206.253,00 |
| 26.01.2026 | 51,95 | 52,23 | 50,52 | 51,16 | 0,02% | 373.193,00 |
| 22.01.2026 | 48,63 | 52,17 | 48,43 | 51,15 | 5,75% | 651.319,00 |
| 21.01.2026 | 47,95 | 50,01 | 43,28 | 48,37 | -11,62% | 1.779.437,00 |
| 20.01.2026 | 55,65 | 56,80 | 54,42 | 54,73 | -3,98% | 318.645,00 |
| 16.01.2026 | 58,32 | 58,53 | 55,88 | 57,00 | -2,16% | 332.284,00 |
| 15.01.2026 | 56,26 | 58,53 | 55,90 | 58,26 | 4,35% | 229.598,00 |
| 14.01.2026 | 55,11 | 56,75 | 54,93 | 55,83 | 0,96% | 272.510,00 |
| 13.01.2026 | 55,85 | 56,75 | 54,73 | 55,30 | -0,72% | 271.056,00 |
| 12.01.2026 | 53,01 | 56,00 | 52,07 | 55,70 | 5,00% | 299.761,00 |
| 09.01.2026 | 51,70 | 53,50 | 51,70 | 53,05 | 2,89% | 371.680,00 |
| 08.01.2026 | 48,26 | 52,52 | 48,26 | 51,56 | 6,18% | 387.234,00 |
| 07.01.2026 | 50,82 | 51,18 | 48,52 | 48,56 | -3,84% | 234.015,00 |
| 06.01.2026 | 50,57 | 51,06 | 49,70 | 50,50 | -0,81% | 364.182,00 |
| 05.01.2026 | 50,04 | 52,12 | 50,04 | 50,91 | 1,54% | 157.853,00 |
| 02.01.2026 | 49,88 | 50,63 | 49,56 | 50,14 | 1,42% | 164.404,00 |
| 31.12.2025 | 49,95 | 50,12 | 49,24 | 49,44 | -1,02% | 162.875,00 |
| 30.12.2025 | 50,09 | 50,93 | 49,68 | 49,95 | -0,66% | 165.004,00 |
| 29.12.2025 | 50,84 | 51,03 | 49,91 | 50,28 | -1,10% | 201.304,00 |
| 26.12.2025 | 50,06 | 50,92 | 49,13 | 50,84 | 1,48% | 129.772,00 |
| 24.12.2025 | 49,25 | 50,61 | 48,81 | 50,10 | 1,89% | 104.099,00 |
| 23.12.2025 | 48,91 | 49,48 | 48,76 | 49,17 | 0,53% | 183.971,00 |
| 22.12.2025 | 49,95 | 50,48 | 48,82 | 48,91 | -2,06% | 258.646,00 |
| 19.12.2025 | 50,94 | 51,25 | 49,55 | 49,94 | -2,31% | 778.313,00 |
| 18.12.2025 | 51,19 | 51,96 | 50,93 | 51,12 | 1,67% | 269.120,00 |
| 17.12.2025 | 50,70 | 51,78 | 50,00 | 50,28 | -1,22% | 232.663,00 |
| 16.12.2025 | 51,08 | 51,50 | 50,46 | 50,90 | 0,08% | 282.964,00 |
| 15.12.2025 | 51,64 | 52,29 | 49,90 | 50,86 | -0,49% | 283.345,00 |
| 12.12.2025 | 52,15 | 52,23 | 50,82 | 51,11 | -1,58% | 330.983,00 |
| 11.12.2025 | 50,71 | 52,33 | 50,59 | 51,93 | 2,69% | 213.902,00 |
| 10.12.2025 | 48,64 | 51,03 | 48,50 | 50,57 | 3,97% | 267.311,00 |
| 09.12.2025 | 48,88 | 49,87 | 48,55 | 48,64 | -0,96% | 178.731,00 |
| 08.12.2025 | 49,75 | 50,15 | 48,85 | 49,11 | -0,43% | 188.032,00 |
| 05.12.2025 | 49,42 | 50,19 | 49,06 | 49,32 | -0,70% | 199.715,00 |
| 04.12.2025 | 49,96 | 50,21 | 49,06 | 49,67 | -1,37% | 224.600,00 |
| 03.12.2025 | 49,84 | 51,00 | 49,41 | 50,36 | 1,04% | 413.735,00 |
| 02.12.2025 | 49,70 | 50,37 | 49,12 | 49,84 | 0,79% | 269.872,00 |
| 01.12.2025 | 49,07 | 50,30 | 48,80 | 49,45 | -1,02% | 332.080,00 |
| 28.11.2025 | 50,16 | 50,46 | 49,07 | 49,96 | -0,66% | 134.805,00 |
| 26.11.2025 | 48,97 | 51,40 | 48,97 | 50,29 | 1,76% | 489.507,00 |
| 25.11.2025 | 48,33 | 50,18 | 48,32 | 49,42 | 2,66% | 671.630,00 |
| 24.11.2025 | 47,09 | 48,90 | 47,09 | 48,14 | 8,91% | 415.724,00 |
| 20.11.2025 | 45,27 | 45,59 | 42,86 | 44,20 | -0,07% | 689.598,00 |
| 19.11.2025 | 47,24 | 47,70 | 44,12 | 44,23 | -6,45% | 437.086,00 |
| 18.11.2025 | 46,69 | 48,23 | 46,16 | 47,28 | 0,30% | 571.234,00 |
| 17.11.2025 | 58,69 | 58,72 | 46,58 | 47,14 | -19,98% | 1.198.226,00 |
| 13.11.2025 | 60,43 | 61,00 | 58,53 | 58,91 | -3,38% | 229.299,00 |
| 12.11.2025 | 61,65 | 62,92 | 60,88 | 60,97 | -0,54% | 312.790,00 |
| 11.11.2025 | 61,32 | 61,70 | 60,79 | 61,30 | -0,11% | 141.904,00 |
| 10.11.2025 | 62,17 | 62,17 | 60,86 | 61,37 | -0,28% | 189.708,00 |
| 07.11.2025 | 59,40 | 62,63 | 59,29 | 61,54 | 3,34% | 285.744,00 |
| 06.11.2025 | 60,67 | 61,69 | 58,90 | 59,55 | -1,93% | 238.176,00 |
| 05.11.2025 | 61,81 | 62,78 | 59,92 | 60,72 | -0,36% | 276.058,00 |
| 04.11.2025 | 60,73 | 61,73 | 60,36 | 60,94 | -0,83% | 332.514,00 |
| 03.11.2025 | 62,44 | 63,59 | 60,69 | 61,45 | -1,63% | 346.099,00 |
| 31.10.2025 | 64,06 | 64,63 | 62,26 | 62,47 | -2,45% | 252.874,00 |
| 30.10.2025 | 65,21 | 71,83 | 63,92 | 64,04 | -4,40% | 428.097,00 |
| 29.10.2025 | 67,33 | 69,57 | 66,16 | 66,99 | -0,93% | 313.244,00 |
| 28.10.2025 | 66,92 | 68,26 | 66,37 | 67,62 | 0,46% | 292.476,00 |
| 27.10.2025 | 68,37 | 68,96 | 66,83 | 67,31 | -1,25% | 291.092,00 |
| 24.10.2025 | 68,97 | 69,35 | 68,11 | 68,16 | 0,55% | 218.271,00 |
| 23.10.2025 | 69,41 | 69,92 | 67,41 | 67,79 | -2,45% | 271.089,00 |
| 22.10.2025 | 74,19 | 75,08 | 69,08 | 69,49 | -6,82% | 900.222,00 |
| 21.10.2025 | 70,27 | 74,82 | 70,24 | 74,58 | 5,44% | 767.488,00 |
| 20.10.2025 | 67,65 | 71,13 | 67,59 | 70,73 | 5,39% | 401.361,00 |
| 17.10.2025 | 66,07 | 67,11 | 66,00 | 67,11 | 1,24% | 238.435,00 |
| 16.10.2025 | 66,12 | 66,33 | 64,94 | 66,29 | 0,47% | 265.038,00 |
| 15.10.2025 | 65,34 | 66,53 | 65,27 | 65,98 | 1,74% | 225.819,00 |
| 14.10.2025 | 62,65 | 65,77 | 62,28 | 64,85 | 2,05% | 320.828,00 |
| 13.10.2025 | 65,37 | 65,37 | 63,23 | 63,55 | -0,83% | 290.788,00 |