48,930$
-0,35%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 49,48 | 50,10 | 48,53 | 48,93 | -0,35% | 159.401,00 |
| 12.08.2026 | 49,77 | 50,38 | 48,44 | 49,10 | -1,44% | 515.112,00 |
| 11.08.2026 | 48,83 | 50,41 | 47,45 | 49,82 | 2,02% | 179.934,00 |
| 10.08.2026 | 49,54 | 50,62 | 48,00 | 48,83 | -2,79% | 320.826,00 |
| 07.08.2026 | 51,00 | 52,47 | 50,14 | 50,23 | -1,08% | 250.731,00 |
| 06.08.2026 | 54,13 | 54,64 | 50,18 | 50,78 | -7,44% | 673.576,00 |
| 05.08.2026 | 51,98 | 57,58 | 50,77 | 54,86 | 13,98% | 745.358,00 |
| 04.08.2026 | 46,69 | 48,27 | 46,36 | 48,13 | 4,06% | 388.526,00 |
| 03.08.2026 | 43,27 | 46,54 | 43,27 | 46,25 | 9,44% | 358.222,00 |
| 31.07.2026 | 43,14 | 43,63 | 42,04 | 42,26 | -1,45% | 666.880,00 |
| 30.07.2026 | 43,96 | 44,17 | 42,71 | 42,88 | -0,51% | 331.611,00 |
| 29.07.2026 | 46,10 | 46,82 | 42,25 | 43,10 | -7,77% | 492.386,00 |
| 28.07.2026 | 46,18 | 47,53 | 45,95 | 46,73 | 1,74% | 373.270,00 |
| 27.07.2026 | 45,74 | 46,69 | 45,30 | 45,93 | 1,64% | 262.152,00 |
| 24.07.2026 | 44,51 | 45,67 | 44,19 | 45,19 | 1,78% | 227.423,00 |
| 23.07.2026 | 43,78 | 44,69 | 43,65 | 44,40 | -0,10% | 334.109,00 |
| 22.07.2026 | 43,95 | 44,78 | 43,38 | 44,45 | 2,03% | 223.392,00 |
| 21.07.2026 | 43,75 | 44,32 | 43,11 | 43,56 | -0,07% | 313.290,00 |
| 20.07.2026 | 43,14 | 43,66 | 42,16 | 43,59 | 0,95% | 304.088,00 |
| 17.07.2026 | 44,34 | 45,74 | 43,09 | 43,18 | -3,81% | 296.503,00 |
| 16.07.2026 | 44,04 | 46,33 | 44,04 | 44,89 | 1,49% | 421.007,00 |
| 15.07.2026 | 41,47 | 44,28 | 41,47 | 44,23 | 6,32% | 332.567,00 |
| 14.07.2026 | 42,05 | 42,63 | 40,78 | 41,60 | 0,75% | 179.356,00 |
| 13.07.2026 | 42,17 | 42,94 | 41,08 | 41,29 | -2,13% | 212.230,00 |
| 10.07.2026 | 42,51 | 43,16 | 42,11 | 42,19 | 0,14% | 222.820,00 |
| 09.07.2026 | 41,61 | 42,43 | 41,14 | 42,13 | 2,11% | 249.299,00 |
| 08.07.2026 | 42,66 | 43,14 | 40,19 | 41,26 | -4,18% | 344.235,00 |
| 07.07.2026 | 43,88 | 44,45 | 42,34 | 43,06 | -0,39% | 313.985,00 |
| 06.07.2026 | 43,84 | 44,07 | 42,52 | 43,23 | -1,57% | 327.701,00 |
| 02.07.2026 | 45,34 | 45,53 | 43,19 | 43,92 | -3,28% | 232.052,00 |
| 01.07.2026 | 45,20 | 45,70 | 44,34 | 45,41 | 0,55% | 401.377,00 |
| 30.06.2026 | 44,92 | 45,20 | 44,07 | 45,16 | 1,12% | 265.793,00 |
| 29.06.2026 | 43,99 | 45,17 | 42,83 | 44,66 | 1,17% | 341.199,00 |
| 26.06.2026 | 44,15 | 44,71 | 43,79 | 44,15 | -0,10% | 734.917,00 |
| 25.06.2026 | 43,59 | 44,97 | 43,18 | 44,19 | 2,24% | 358.316,00 |
| 24.06.2026 | 39,65 | 44,00 | 39,64 | 43,22 | 9,82% | 314.866,00 |
| 23.06.2026 | 40,01 | 40,43 | 39,31 | 39,36 | -1,64% | 355.951,00 |
| 22.06.2026 | 41,20 | 41,28 | 39,86 | 40,01 | -2,18% | 445.456,00 |
| 18.06.2026 | 41,47 | 42,31 | 40,77 | 40,90 | 0,94% | 932.765,00 |
| 17.06.2026 | 41,16 | 42,90 | 40,40 | 40,52 | -2,31% | 393.977,00 |
| 16.06.2026 | 40,93 | 42,32 | 40,93 | 41,48 | 2,47% | 338.778,00 |
| 15.06.2026 | 40,93 | 42,03 | 40,35 | 40,48 | 0,42% | 326.507,00 |
| 12.06.2026 | 39,66 | 41,25 | 39,33 | 40,31 | 2,15% | 321.453,00 |
| 11.06.2026 | 37,68 | 39,60 | 37,24 | 39,46 | 5,25% | 348.260,00 |
| 10.06.2026 | 39,36 | 39,36 | 37,12 | 37,49 | -4,52% | 299.047,00 |
| 09.06.2026 | 38,71 | 40,63 | 38,39 | 39,27 | 2,28% | 352.821,00 |
| 08.06.2026 | 37,36 | 38,83 | 37,08 | 38,39 | 3,88% | 390.359,00 |
| 05.06.2026 | 37,99 | 38,14 | 36,67 | 36,96 | -3,65% | 270.706,00 |
| 04.06.2026 | 37,97 | 38,66 | 37,53 | 38,36 | 1,93% | 302.964,00 |
| 03.06.2026 | 37,89 | 38,06 | 36,94 | 37,63 | -1,06% | 294.928,00 |
| 02.06.2026 | 37,81 | 38,46 | 37,06 | 38,04 | 0,78% | 380.833,00 |
| 01.06.2026 | 38,00 | 38,00 | 36,12 | 37,74 | -2,54% | 439.921,00 |
| 29.05.2026 | 39,17 | 39,52 | 38,48 | 38,73 | -1,29% | 480.058,00 |
| 28.05.2026 | 39,34 | 39,68 | 38,43 | 39,23 | -0,56% | 373.469,00 |
| 27.05.2026 | 37,74 | 39,74 | 37,52 | 39,45 | 5,26% | 425.469,00 |
| 26.05.2026 | 37,53 | 38,04 | 37,06 | 37,48 | 0,81% | 388.481,00 |
| 22.05.2026 | 35,96 | 37,23 | 35,45 | 37,18 | 4,61% | 382.152,00 |
| 21.05.2026 | 34,75 | 35,82 | 33,87 | 35,54 | 1,11% | 517.709,00 |
| 20.05.2026 | 33,98 | 35,21 | 33,56 | 35,15 | 3,87% | 336.585,00 |
| 19.05.2026 | 35,31 | 35,31 | 33,76 | 33,84 | -4,81% | 305.376,00 |
| 18.05.2026 | 35,28 | 36,35 | 35,10 | 35,55 | 0,42% | 310.598,00 |
| 15.05.2026 | 37,42 | 37,65 | 35,35 | 35,40 | -6,69% | 408.925,00 |
| 14.05.2026 | 38,38 | 38,68 | 37,74 | 37,94 | -0,76% | 268.102,00 |
| 13.05.2026 | 37,42 | 38,25 | 37,01 | 38,23 | 0,84% | 339.332,00 |
| 12.05.2026 | 38,99 | 38,99 | 37,29 | 37,91 | -3,49% | 413.192,00 |
| 11.05.2026 | 40,54 | 40,61 | 38,90 | 39,28 | -3,77% | 439.980,00 |
| 08.05.2026 | 38,52 | 40,93 | 38,44 | 40,82 | 8,77% | 617.214,00 |
| 07.05.2026 | 36,68 | 39,28 | 35,25 | 37,53 | -1,08% | 843.877,00 |
| 06.05.2026 | 39,20 | 39,61 | 37,87 | 37,94 | -0,91% | 365.563,00 |
| 05.05.2026 | 37,85 | 39,05 | 37,04 | 38,29 | 3,77% | 259.039,00 |
| 04.05.2026 | 38,78 | 38,95 | 36,71 | 36,90 | -5,87% | 247.448,00 |
| 01.05.2026 | 39,37 | 40,18 | 38,87 | 39,20 | 0,35% | 299.980,00 |
| 30.04.2026 | 38,14 | 39,27 | 37,66 | 39,06 | 4,12% | 258.551,00 |
| 29.04.2026 | 39,75 | 40,00 | 37,46 | 37,52 | -6,60% | 365.622,00 |
| 28.04.2026 | 39,90 | 40,48 | 39,73 | 40,17 | 0,65% | 247.419,00 |
| 27.04.2026 | 39,70 | 40,52 | 39,46 | 39,91 | 0,86% | 592.397,00 |
| 24.04.2026 | 39,88 | 40,28 | 39,34 | 39,57 | -0,69% | 309.265,00 |
| 23.04.2026 | 40,12 | 40,67 | 39,10 | 39,85 | -0,36% | 200.938,00 |
| 22.04.2026 | 39,22 | 40,07 | 38,81 | 39,99 | 3,33% | 308.929,00 |
| 21.04.2026 | 40,50 | 41,59 | 38,38 | 38,70 | -3,87% | 420.154,00 |
| 20.04.2026 | 39,33 | 40,74 | 39,00 | 40,26 | 2,05% | 316.888,00 |
| 17.04.2026 | 38,45 | 40,03 | 38,38 | 39,45 | 4,75% | 341.044,00 |
| 16.04.2026 | 37,96 | 38,67 | 37,30 | 37,66 | -1,02% | 307.490,00 |
| 15.04.2026 | 41,46 | 41,46 | 37,90 | 38,05 | -8,38% | 253.791,00 |
| 14.04.2026 | 41,45 | 41,71 | 41,08 | 41,53 | -0,02% | 209.678,00 |
| 13.04.2026 | 39,97 | 41,55 | 39,76 | 41,54 | 3,38% | 242.164,00 |
| 10.04.2026 | 41,43 | 41,51 | 40,13 | 40,18 | -2,07% | 621.225,00 |
| 09.04.2026 | 40,14 | 41,30 | 40,10 | 41,03 | 1,23% | 249.784,00 |
| 08.04.2026 | 40,57 | 41,82 | 40,04 | 40,53 | 5,33% | 295.197,00 |
| 07.04.2026 | 37,83 | 38,65 | 37,61 | 38,48 | 0,50% | 296.699,00 |
| 06.04.2026 | 38,62 | 38,93 | 38,00 | 38,29 | -1,54% | 222.423,00 |
| 02.04.2026 | 38,39 | 39,78 | 38,02 | 38,89 | -1,64% | 322.084,00 |
| 01.04.2026 | 40,35 | 41,23 | 39,47 | 39,54 | -0,88% | 231.155,00 |
| 31.03.2026 | 40,09 | 41,83 | 38,68 | 39,89 | 0,96% | 340.592,00 |
| 30.03.2026 | 40,76 | 40,86 | 39,48 | 39,51 | -2,23% | 280.911,00 |
| 27.03.2026 | 40,57 | 41,09 | 40,23 | 40,41 | -1,25% | 258.829,00 |
| 26.03.2026 | 41,24 | 42,30 | 40,54 | 40,92 | -2,55% | 271.639,00 |
| 25.03.2026 | 42,46 | 42,73 | 41,02 | 41,99 | -0,14% | 241.351,00 |
| 24.03.2026 | 40,27 | 42,62 | 40,27 | 42,05 | 2,94% | 396.674,00 |
| 23.03.2026 | 40,47 | 41,59 | 40,41 | 40,85 | 5,01% | 351.038,00 |