51,930$
2,69%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 67,47 | 68,35 | 63,84 | 64,08 | -5,31% | 491.314,00 |
| 09.10.2025 | 67,29 | 68,79 | 65,34 | 67,67 | 0,68% | 1.091.812,00 |
| 08.10.2025 | 64,87 | 67,48 | 64,30 | 67,21 | 4,35% | 334.056,00 |
| 07.10.2025 | 64,52 | 65,28 | 63,64 | 64,41 | -0,16% | 198.695,00 |
| 06.10.2025 | 65,62 | 66,44 | 64,48 | 64,51 | -2,80% | 211.304,00 |
| 02.10.2025 | 65,16 | 66,71 | 64,53 | 66,37 | 1,81% | 247.225,00 |
| 01.10.2025 | 62,27 | 65,25 | 62,27 | 65,19 | 3,82% | 255.295,00 |
| 30.09.2025 | 63,50 | 64,13 | 62,20 | 62,79 | -1,10% | 284.025,00 |
| 29.09.2025 | 63,11 | 63,61 | 62,47 | 63,49 | 0,92% | 382.564,00 |
| 26.09.2025 | 61,35 | 63,07 | 61,00 | 62,91 | 3,05% | 199.983,00 |
| 25.09.2025 | 60,57 | 61,14 | 60,13 | 61,05 | 0,08% | 162.593,00 |
| 24.09.2025 | 61,00 | 61,53 | 60,05 | 61,00 | -0,27% | 148.078,00 |
| 23.09.2025 | 61,88 | 62,15 | 60,36 | 61,17 | -0,98% | 201.616,00 |
| 22.09.2025 | 61,38 | 62,08 | 60,30 | 61,77 | -0,13% | 197.510,00 |
| 19.09.2025 | 62,30 | 62,30 | 60,94 | 61,85 | -0,24% | 768.229,00 |
| 18.09.2025 | 59,24 | 62,30 | 59,07 | 62,00 | 5,19% | 362.297,00 |
| 17.09.2025 | 60,20 | 61,19 | 58,65 | 58,94 | -1,52% | 168.587,00 |
| 16.09.2025 | 61,16 | 61,58 | 59,49 | 59,85 | -2,17% | 190.830,00 |
| 15.09.2025 | 60,89 | 61,87 | 59,47 | 61,18 | 1,22% | 221.786,00 |
| 12.09.2025 | 62,05 | 62,36 | 60,37 | 60,44 | -3,30% | 197.778,00 |
| 11.09.2025 | 61,03 | 62,82 | 61,03 | 62,50 | 3,00% | 207.140,00 |
| 10.09.2025 | 59,03 | 60,76 | 58,78 | 60,68 | 2,71% | 214.666,00 |
| 09.09.2025 | 60,33 | 60,33 | 58,79 | 59,08 | -2,68% | 146.189,00 |
| 08.09.2025 | 61,77 | 61,77 | 60,54 | 60,71 | -1,67% | 163.947,00 |
| 05.09.2025 | 62,49 | 63,46 | 61,30 | 61,74 | -0,53% | 146.156,00 |
| 04.09.2025 | 59,96 | 62,09 | 59,36 | 62,07 | 4,07% | 240.773,00 |
| 03.09.2025 | 60,22 | 61,24 | 59,15 | 59,64 | -1,63% | 191.856,00 |
| 02.09.2025 | 61,67 | 61,68 | 60,25 | 60,63 | -3,13% | 170.422,00 |
| 29.08.2025 | 64,02 | 64,26 | 62,59 | 62,59 | -2,29% | 259.492,00 |
| 28.08.2025 | 64,58 | 64,58 | 63,02 | 64,06 | -0,81% | 125.705,00 |
| 27.08.2025 | 64,11 | 66,09 | 63,92 | 64,58 | 0,17% | 177.770,00 |
| 26.08.2025 | 64,63 | 65,36 | 64,28 | 64,47 | -0,57% | 138.169,00 |
| 25.08.2025 | 65,14 | 65,66 | 63,47 | 64,84 | -1,31% | 193.998,00 |
| 22.08.2025 | 61,69 | 65,94 | 61,37 | 65,70 | 7,42% | 244.135,00 |
| 21.08.2025 | 61,90 | 62,50 | 61,09 | 61,16 | -1,81% | 323.290,00 |
| 20.08.2025 | 62,82 | 62,82 | 60,94 | 62,29 | -1,00% | 293.708,00 |
| 19.08.2025 | 62,68 | 63,49 | 62,11 | 62,92 | 0,80% | 124.740,00 |
| 18.08.2025 | 62,06 | 63,18 | 62,01 | 62,42 | 0,56% | 151.608,00 |
| 15.08.2025 | 62,17 | 62,73 | 60,73 | 62,08 | 0,74% | 248.829,00 |
| 14.08.2025 | 62,36 | 62,59 | 61,37 | 61,62 | -2,58% | 199.905,00 |
| 13.08.2025 | 61,78 | 63,64 | 61,56 | 63,25 | 2,76% | 237.826,00 |
| 12.08.2025 | 58,70 | 61,59 | 58,05 | 61,55 | 5,96% | 286.511,00 |
| 11.08.2025 | 58,37 | 58,37 | 56,91 | 58,09 | -0,10% | 246.465,00 |
| 08.08.2025 | 60,01 | 60,50 | 58,14 | 58,15 | -3,21% | 253.071,00 |
| 07.08.2025 | 62,53 | 63,58 | 58,33 | 60,08 | -3,08% | 295.341,00 |
| 06.08.2025 | 59,97 | 62,38 | 56,50 | 61,99 | -3,77% | 764.893,00 |
| 05.08.2025 | 64,90 | 65,29 | 64,12 | 64,42 | -0,02% | 255.424,00 |
| 04.08.2025 | 64,55 | 66,19 | 63,85 | 64,43 | 0,16% | 209.837,00 |
| 01.08.2025 | 64,80 | 65,44 | 63,28 | 64,33 | -2,57% | 224.213,00 |
| 31.07.2025 | 66,35 | 66,63 | 65,43 | 66,03 | -0,91% | 190.255,00 |
| 30.07.2025 | 66,64 | 67,90 | 66,05 | 66,64 | -0,14% | 205.182,00 |
| 29.07.2025 | 66,34 | 67,28 | 65,90 | 66,73 | 1,35% | 394.543,00 |
| 28.07.2025 | 66,12 | 66,30 | 65,44 | 65,84 | -0,18% | 174.168,00 |
| 25.07.2025 | 65,71 | 66,06 | 65,17 | 65,96 | 1,21% | 158.511,00 |
| 24.07.2025 | 65,37 | 65,40 | 64,33 | 65,17 | -0,69% | 165.921,00 |
| 23.07.2025 | 65,12 | 65,78 | 64,70 | 65,62 | 1,91% | 151.157,00 |
| 22.07.2025 | 63,46 | 65,04 | 63,03 | 64,39 | 2,03% | 144.050,00 |
| 21.07.2025 | 63,77 | 63,99 | 62,78 | 63,11 | -0,33% | 166.471,00 |
| 18.07.2025 | 64,12 | 64,12 | 62,99 | 63,32 | -0,33% | 196.717,00 |