37,050$
0,52%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 37,05 | 37,86 | 35,89 | 37,05 | 0,52% | 394.968,00 |
| 12.10.2026 | 36,36 | 37,77 | 36,12 | 36,86 | 0,55% | 370.053,00 |
| 09.10.2026 | 37,45 | 37,61 | 36,55 | 36,66 | -2,19% | 426.754,00 |
| 08.10.2026 | 38,00 | 38,65 | 37,06 | 37,48 | -2,43% | 691.256,00 |
| 07.10.2026 | 40,14 | 40,14 | 38,22 | 38,42 | -5,80% | 321.091,00 |
| 06.10.2026 | 40,44 | 41,52 | 40,41 | 40,78 | 0,92% | 215.860,00 |
| 05.10.2026 | 40,05 | 41,41 | 39,50 | 40,41 | 0,60% | 303.151,00 |
| 02.10.2026 | 41,12 | 41,38 | 39,44 | 40,17 | 0,93% | 252.770,00 |
| 01.10.2026 | 39,58 | 40,08 | 38,21 | 39,80 | 0,45% | 375.084,00 |
| 30.09.2026 | 40,43 | 40,56 | 39,49 | 39,62 | -1,17% | 240.735,00 |
| 29.09.2026 | 40,75 | 40,86 | 39,28 | 40,09 | -1,13% | 270.040,00 |
| 28.09.2026 | 39,71 | 40,95 | 38,89 | 40,55 | 0,10% | 348.970,00 |
| 25.09.2026 | 39,70 | 40,70 | 39,48 | 40,51 | 2,04% | 373.896,00 |
| 24.09.2026 | 40,24 | 40,50 | 38,18 | 39,70 | -1,34% | 579.727,00 |
| 23.09.2026 | 42,07 | 42,20 | 39,84 | 40,24 | -5,47% | 445.855,00 |
| 22.09.2026 | 42,24 | 42,77 | 41,61 | 42,57 | 1,99% | 419.910,00 |
| 21.09.2026 | 42,11 | 42,54 | 41,00 | 41,74 | 0,97% | 341.515,00 |
| 18.09.2026 | 43,45 | 44,07 | 40,98 | 41,34 | -5,92% | 974.486,00 |
| 17.09.2026 | 45,81 | 46,38 | 43,82 | 43,94 | -2,01% | 430.299,00 |
| 16.09.2026 | 44,99 | 45,26 | 44,18 | 44,84 | 0,27% | 358.741,00 |
| 15.09.2026 | 45,10 | 45,38 | 44,36 | 44,72 | -0,58% | 260.102,00 |
| 14.09.2026 | 44,99 | 46,13 | 44,93 | 44,98 | -2,56% | 232.053,00 |
| 11.09.2026 | 45,54 | 46,48 | 44,72 | 46,16 | 3,64% | 229.198,00 |
| 10.09.2026 | 45,00 | 45,61 | 44,00 | 44,54 | -2,52% | 285.107,00 |
| 09.09.2026 | 47,41 | 47,41 | 45,55 | 45,69 | -3,77% | 330.219,00 |
| 08.09.2026 | 47,42 | 47,93 | 46,69 | 47,48 | 0,49% | 388.812,00 |
| 04.09.2026 | 45,85 | 47,93 | 45,28 | 47,25 | 3,21% | 235.649,00 |
| 03.09.2026 | 45,15 | 45,90 | 44,25 | 45,78 | 3,39% | 207.433,00 |
| 02.09.2026 | 42,88 | 45,05 | 42,28 | 44,28 | 3,31% | 424.321,00 |
| 01.09.2026 | 44,78 | 44,78 | 42,27 | 42,86 | -4,73% | 218.791,00 |
| 31.08.2026 | 44,83 | 46,23 | 44,42 | 44,99 | -0,64% | 234.807,00 |
| 28.08.2026 | 46,33 | 46,58 | 44,95 | 45,28 | -1,16% | 199.603,00 |
| 27.08.2026 | 46,09 | 46,76 | 45,53 | 45,81 | -1,12% | 145.912,00 |
| 26.08.2026 | 46,08 | 47,29 | 45,25 | 46,33 | 0,70% | 164.614,00 |
| 25.08.2026 | 46,64 | 46,90 | 45,77 | 46,01 | -0,63% | 177.654,00 |
| 24.08.2026 | 46,78 | 47,50 | 46,16 | 46,30 | -0,39% | 171.868,00 |
| 21.08.2026 | 47,14 | 47,66 | 46,44 | 46,48 | 0,17% | 278.287,00 |
| 20.08.2026 | 46,76 | 47,18 | 45,50 | 46,40 | -3,03% | 186.659,00 |
| 19.08.2026 | 47,28 | 48,74 | 47,05 | 47,85 | 3,10% | 189.992,00 |
| 18.08.2026 | 47,46 | 47,46 | 46,34 | 46,41 | -2,40% | 153.200,00 |
| 17.08.2026 | 47,87 | 47,87 | 46,91 | 47,55 | -0,69% | 205.870,00 |
| 14.08.2026 | 48,67 | 48,67 | 47,48 | 47,88 | -2,15% | 172.400,00 |
| 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 |