68,710$
2,25%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 68,19 | 69,66 | 67,70 | 68,71 | 2,25% | 150.983,00 |
| 12.09.2024 | 66,80 | 67,40 | 65,83 | 67,20 | 1,46% | 71.404,00 |
| 11.09.2024 | 65,63 | 66,93 | 64,44 | 66,23 | 0,82% | 170.503,00 |
| 10.09.2024 | 65,24 | 65,73 | 64,21 | 65,69 | 0,77% | 388.271,00 |
| 09.09.2024 | 65,49 | 65,70 | 64,39 | 65,19 | -0,76% | 309.728,00 |
| 06.09.2024 | 65,81 | 66,45 | 64,87 | 65,69 | 0,11% | 133.853,00 |
| 05.09.2024 | 66,46 | 66,46 | 65,07 | 65,62 | -0,71% | 110.644,00 |
| 04.09.2024 | 66,81 | 66,81 | 65,68 | 66,09 | -1,12% | 93.241,00 |
| 03.09.2024 | 69,46 | 69,46 | 66,38 | 66,84 | -4,06% | 212.190,00 |
| 30.08.2024 | 68,89 | 69,77 | 68,57 | 69,67 | 1,57% | 174.096,00 |
| 29.08.2024 | 68,55 | 69,24 | 67,61 | 68,59 | 1,14% | 146.594,00 |
| 28.08.2024 | 67,64 | 68,46 | 67,18 | 67,82 | 0,00% | 171.310,00 |
| 27.08.2024 | 68,43 | 68,72 | 67,27 | 67,82 | -1,55% | 107.116,00 |
| 26.08.2024 | 69,62 | 69,74 | 68,57 | 68,89 | 0,01% | 97.469,00 |
| 23.08.2024 | 66,40 | 69,22 | 66,31 | 68,88 | 4,27% | 289.529,00 |
| 22.08.2024 | 66,65 | 67,28 | 65,83 | 66,06 | -0,99% | 89.967,00 |
| 21.08.2024 | 65,68 | 66,80 | 65,19 | 66,72 | 2,60% | 130.974,00 |
| 20.08.2024 | 65,67 | 66,13 | 64,86 | 65,03 | -1,39% | 131.381,00 |
| 19.08.2024 | 64,86 | 66,12 | 64,86 | 65,95 | 0,87% | 110.450,00 |
| 16.08.2024 | 65,96 | 66,68 | 65,13 | 65,38 | -1,25% | 157.883,00 |
| 15.08.2024 | 65,80 | 66,93 | 65,05 | 66,21 | 3,11% | 181.630,00 |
| 14.08.2024 | 65,88 | 65,88 | 63,91 | 64,21 | -1,68% | 280.618,00 |
| 13.08.2024 | 63,77 | 65,56 | 63,11 | 65,31 | 3,96% | 136.220,00 |
| 12.08.2024 | 64,18 | 64,18 | 62,62 | 62,82 | -1,97% | 138.808,00 |
| 09.08.2024 | 65,10 | 65,48 | 63,66 | 64,08 | -1,84% | 173.306,00 |
| 08.08.2024 | 65,23 | 65,46 | 64,03 | 65,28 | 1,33% | 125.972,00 |
| 07.08.2024 | 66,81 | 67,21 | 64,08 | 64,42 | -1,92% | 182.791,00 |
| 06.08.2024 | 65,41 | 67,10 | 64,75 | 65,68 | 0,35% | 172.918,00 |
| 05.08.2024 | 62,82 | 66,33 | 61,92 | 65,45 | -2,12% | 240.501,00 |
| 02.08.2024 | 67,58 | 68,63 | 66,34 | 66,87 | -5,63% | 249.619,00 |
| 01.08.2024 | 74,44 | 75,07 | 70,34 | 70,86 | -4,66% | 305.302,00 |
| 31.07.2024 | 77,09 | 78,30 | 71,00 | 74,32 | -7,35% | 302.243,00 |
| 30.07.2024 | 81,03 | 81,03 | 78,86 | 80,22 | -0,43% | 185.247,00 |
| 29.07.2024 | 81,26 | 81,40 | 80,11 | 80,57 | -0,44% | 159.129,00 |
| 26.07.2024 | 79,79 | 81,90 | 79,79 | 80,93 | 3,52% | 138.465,00 |
| 25.07.2024 | 76,74 | 79,45 | 76,42 | 78,18 | 2,54% | 150.527,00 |
| 24.07.2024 | 78,74 | 80,11 | 76,18 | 76,24 | -4,14% | 122.405,00 |
| 23.07.2024 | 78,24 | 80,63 | 77,61 | 79,53 | 0,94% | 125.357,00 |
| 22.07.2024 | 76,72 | 78,92 | 75,49 | 78,79 | 3,13% | 119.410,00 |
| 19.07.2024 | 77,49 | 77,58 | 75,86 | 76,40 | -1,04% | 101.251,00 |
| 18.07.2024 | 78,10 | 80,60 | 76,00 | 77,20 | -1,48% | 150.591,00 |
| 17.07.2024 | 78,91 | 80,46 | 78,19 | 78,36 | -1,42% | 151.042,00 |
| 16.07.2024 | 75,38 | 79,59 | 75,38 | 79,49 | 6,91% | 187.547,00 |
| 15.07.2024 | 74,03 | 75,65 | 73,86 | 74,35 | 1,57% | 131.302,00 |
| 12.07.2024 | 72,95 | 74,47 | 72,53 | 73,20 | 1,81% | 117.427,00 |
| 11.07.2024 | 69,21 | 72,44 | 69,21 | 71,90 | 5,88% | 105.420,00 |
| 10.07.2024 | 67,71 | 68,04 | 67,03 | 67,91 | 0,52% | 108.768,00 |
| 09.07.2024 | 68,23 | 68,30 | 67,13 | 67,56 | -0,65% | 110.741,00 |
| 08.07.2024 | 67,88 | 68,44 | 67,57 | 68,00 | 0,74% | 121.207,00 |
| 05.07.2024 | 68,17 | 68,17 | 67,06 | 67,50 | -1,30% | 109.613,00 |
| 03.07.2024 | 67,94 | 68,50 | 67,39 | 68,39 | 1,06% | 103.915,00 |
| 02.07.2024 | 66,10 | 67,98 | 66,10 | 67,67 | 2,44% | 135.723,00 |
| 01.07.2024 | 68,62 | 68,62 | 66,00 | 66,06 | -3,65% | 278.075,00 |
| 28.06.2024 | 68,96 | 69,59 | 67,67 | 68,56 | 0,15% | 174.427,00 |
| 27.06.2024 | 67,81 | 68,65 | 67,65 | 68,46 | 1,33% | 91.847,00 |
| 26.06.2024 | 67,88 | 68,36 | 67,44 | 67,56 | -0,89% | 101.872,00 |
| 25.06.2024 | 69,50 | 69,67 | 67,54 | 68,17 | -2,47% | 118.334,00 |
| 24.06.2024 | 69,79 | 70,70 | 69,52 | 69,89 | 0,29% | 96.247,00 |
| 21.06.2024 | 69,46 | 69,77 | 68,30 | 69,69 | 0,77% | 276.630,00 |
| 20.06.2024 | 70,31 | 71,55 | 69,16 | 69,16 | -2,11% | 133.601,00 |
| 18.06.2024 | 71,38 | 71,56 | 70,53 | 70,65 | -0,70% | 126.462,00 |
| 17.06.2024 | 70,55 | 71,31 | 70,27 | 71,15 | 0,96% | 120.472,00 |
| 14.06.2024 | 70,38 | 71,25 | 68,89 | 70,47 | -0,89% | 163.631,00 |
| 13.06.2024 | 70,89 | 71,30 | 69,71 | 71,10 | -0,17% | 181.724,00 |
| 12.06.2024 | 71,29 | 72,66 | 71,13 | 71,22 | 2,59% | 108.155,00 |
| 11.06.2024 | 69,66 | 69,75 | 68,50 | 69,42 | -0,73% | 168.098,00 |
| 10.06.2024 | 69,29 | 69,95 | 68,41 | 69,93 | -0,16% | 163.486,00 |
| 07.06.2024 | 70,60 | 71,11 | 69,98 | 70,04 | -1,77% | 115.982,00 |
| 06.06.2024 | 71,96 | 72,46 | 70,77 | 71,30 | -1,59% | 106.423,00 |
| 05.06.2024 | 72,28 | 72,90 | 71,30 | 72,45 | 0,24% | 119.760,00 |
| 04.06.2024 | 72,82 | 73,71 | 71,70 | 72,28 | -1,77% | 307.787,00 |
| 03.06.2024 | 75,93 | 76,60 | 73,25 | 73,58 | -2,49% | 174.308,00 |
| 31.05.2024 | 73,60 | 75,55 | 73,19 | 75,46 | 2,46% | 199.142,00 |
| 30.05.2024 | 73,50 | 73,99 | 72,68 | 73,65 | 1,26% | 122.628,00 |
| 29.05.2024 | 72,08 | 73,03 | 71,94 | 72,73 | -0,19% | 131.091,00 |
| 28.05.2024 | 73,94 | 74,81 | 72,58 | 72,87 | -0,83% | 93.458,00 |
| 24.05.2024 | 71,99 | 73,69 | 71,61 | 73,48 | 2,27% | 161.883,00 |
| 23.05.2024 | 73,59 | 73,70 | 71,11 | 71,85 | -2,26% | 175.778,00 |
| 22.05.2024 | 72,99 | 74,13 | 72,59 | 73,51 | 0,73% | 152.319,00 |
| 21.05.2024 | 73,48 | 73,48 | 72,61 | 72,98 | -1,16% | 224.854,00 |
| 20.05.2024 | 73,47 | 74,57 | 73,30 | 73,84 | 0,44% | 88.296,00 |
| 17.05.2024 | 74,48 | 74,50 | 73,43 | 73,52 | -1,02% | 125.212,00 |
| 16.05.2024 | 75,00 | 75,08 | 74,07 | 74,28 | -1,35% | 95.178,00 |
| 15.05.2024 | 75,60 | 76,44 | 74,96 | 75,30 | 0,76% | 94.870,00 |
| 14.05.2024 | 75,31 | 75,42 | 74,59 | 74,73 | 0,63% | 112.371,00 |
| 13.05.2024 | 75,19 | 75,19 | 73,97 | 74,26 | -0,05% | 99.511,00 |
| 10.05.2024 | 74,98 | 74,98 | 73,59 | 74,30 | -0,46% | 88.866,00 |
| 09.05.2024 | 73,52 | 74,76 | 73,39 | 74,64 | 2,08% | 75.150,00 |
| 08.05.2024 | 72,39 | 73,85 | 72,39 | 73,12 | -0,14% | 156.258,00 |
| 07.05.2024 | 72,76 | 73,79 | 72,19 | 73,22 | 0,69% | 117.474,00 |
| 06.05.2024 | 71,91 | 73,11 | 71,90 | 72,72 | 1,44% | 116.288,00 |
| 03.05.2024 | 72,54 | 73,84 | 71,26 | 71,69 | 0,61% | 159.697,00 |
| 02.05.2024 | 69,68 | 71,52 | 68,22 | 71,26 | 3,63% | 225.618,00 |
| 01.05.2024 | 75,00 | 75,00 | 68,34 | 68,76 | -3,78% | 268.562,00 |
| 30.04.2024 | 72,53 | 73,41 | 71,36 | 71,46 | -2,00% | 112.435,00 |
| 29.04.2024 | 72,85 | 74,18 | 72,85 | 72,92 | 0,91% | 116.229,00 |
| 26.04.2024 | 71,35 | 72,75 | 71,35 | 72,26 | 1,62% | 97.617,00 |
| 25.04.2024 | 71,15 | 71,58 | 70,13 | 71,11 | -0,84% | 204.901,00 |
| 24.04.2024 | 73,15 | 73,78 | 71,38 | 71,71 | -2,22% | 112.567,00 |
| 23.04.2024 | 71,81 | 74,37 | 71,81 | 73,34 | 1,91% | 121.699,00 |