28,200€
-25,40%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 04.11.2026 | 36,00 | 38,20 | 36,00 | 37,80 | 5,00% | - |
| 03.11.2026 | 36,40 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 02.11.2026 | 35,60 | 37,00 | 35,60 | 36,60 | 3,39% | - |
| 30.10.2026 | 35,60 | 35,60 | 35,20 | 35,40 | -0,56% | - |
| 29.10.2026 | 34,00 | 35,60 | 34,00 | 35,60 | 5,33% | - |
| 28.10.2026 | 34,20 | 34,20 | 33,20 | 33,80 | -1,17% | - |
| 27.10.2026 | 33,80 | 34,40 | 33,60 | 34,20 | 5,56% | - |
| 26.10.2026 | 34,60 | 34,60 | 32,40 | 32,40 | -5,26% | - |
| 23.10.2026 | 34,60 | 34,60 | 33,60 | 34,20 | -0,58% | - |
| 22.10.2026 | 34,00 | 34,60 | 34,00 | 34,40 | 1,78% | - |
| 21.10.2026 | 33,80 | 34,40 | 33,40 | 33,80 | 0,00% | - |
| 20.10.2026 | 33,20 | 34,00 | 33,20 | 33,80 | 1,81% | - |
| 19.10.2026 | 33,60 | 33,60 | 33,20 | 33,20 | 0,61% | - |
| 16.10.2026 | 34,60 | 34,60 | 33,00 | 33,00 | -4,62% | - |
| 15.10.2026 | 32,40 | 34,60 | 32,40 | 34,60 | 7,45% | - |
| 14.10.2026 | 32,80 | 32,80 | 31,60 | 32,20 | -1,23% | - |
| 13.10.2026 | 32,80 | 32,80 | 31,60 | 32,60 | 0,00% | - |
| 12.10.2026 | 32,40 | 33,00 | 32,40 | 32,60 | 1,24% | - |
| 09.10.2026 | 33,00 | 33,00 | 32,20 | 32,20 | -1,83% | - |
| 08.10.2026 | 33,80 | 33,80 | 32,80 | 32,80 | -2,96% | - |
| 07.10.2026 | 35,80 | 35,80 | 33,80 | 33,80 | -5,06% | - |
| 06.10.2026 | 35,60 | 36,20 | 35,60 | 35,60 | 0,56% | - |
| 05.10.2026 | 35,40 | 36,40 | 35,20 | 35,40 | 1,14% | - |
| 02.10.2026 | 35,00 | 35,20 | 34,80 | 35,00 | 0,57% | - |
| 01.10.2026 | 34,60 | 34,80 | 33,60 | 34,80 | 1,16% | - |
| 30.09.2026 | 35,00 | 35,00 | 34,40 | 34,40 | -1,15% | - |
| 29.09.2026 | 35,20 | 35,20 | 34,40 | 34,80 | -1,14% | - |
| 28.09.2026 | 35,00 | 35,20 | 33,80 | 35,20 | 0,57% | - |
| 25.09.2026 | 34,60 | 35,00 | 34,20 | 35,00 | 2,34% | - |
| 24.09.2026 | 34,80 | 34,80 | 33,20 | 34,20 | -0,58% | - |
| 23.09.2026 | 36,80 | 36,80 | 34,40 | 34,40 | -5,49% | - |
| 22.09.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 1,68% | - |
| 21.09.2026 | 35,80 | 36,20 | 35,80 | 35,80 | 1,70% | - |
| 18.09.2026 | 37,80 | 37,80 | 35,20 | 35,20 | -6,88% | - |
| 17.09.2026 | 38,80 | 38,80 | 37,80 | 37,80 | -1,56% | - |
| 16.09.2026 | 38,20 | 38,40 | 38,20 | 38,40 | 0,52% | - |
| 15.09.2026 | 38,40 | 38,60 | 38,20 | 38,20 | -0,52% | - |
| 14.09.2026 | 39,40 | 40,00 | 38,40 | 38,40 | -1,54% | 150,00 |
| 11.09.2026 | 38,00 | 39,60 | 38,00 | 39,00 | 3,17% | - |
| 10.09.2026 | 39,00 | 39,00 | 37,40 | 37,80 | -2,58% | - |
| 09.09.2026 | 40,20 | 40,20 | 38,80 | 38,80 | -3,00% | - |
| 08.09.2026 | 39,80 | 40,60 | 39,80 | 40,00 | 0,50% | - |
| 07.09.2026 | 40,00 | 40,00 | 39,80 | 39,80 | -1,00% | - |
| 04.09.2026 | 38,80 | 40,40 | 38,80 | 40,20 | 4,15% | - |
| 03.09.2026 | 37,80 | 38,60 | 37,60 | 38,60 | 2,12% | - |
| 02.09.2026 | 36,60 | 37,80 | 36,60 | 37,80 | 3,85% | - |
| 01.09.2026 | 38,40 | 38,40 | 36,20 | 36,40 | -4,71% | - |
| 31.08.2026 | 38,40 | 38,40 | 38,00 | 38,20 | -0,52% | - |
| 28.08.2026 | 39,00 | 39,00 | 38,40 | 38,40 | -1,03% | - |
| 27.08.2026 | 39,40 | 39,40 | 38,80 | 38,80 | -0,51% | - |
| 26.08.2026 | 39,00 | 39,20 | 39,00 | 39,00 | 0,52% | - |
| 25.08.2026 | 39,20 | 39,20 | 38,80 | 38,80 | -1,02% | - |
| 24.08.2026 | 39,20 | 40,00 | 39,20 | 39,20 | -0,51% | - |
| 21.08.2026 | 39,20 | 40,00 | 39,20 | 39,40 | 0,51% | - |
| 20.08.2026 | 40,40 | 40,40 | 38,80 | 39,20 | -2,49% | - |
| 19.08.2026 | 39,60 | 40,40 | 39,60 | 40,20 | 1,52% | - |
| 18.08.2026 | 40,40 | 40,40 | 39,60 | 39,60 | -1,98% | - |
| 17.08.2026 | 40,80 | 40,80 | 40,00 | 40,40 | -0,98% | - |
| 14.08.2026 | 41,80 | 41,80 | 40,60 | 40,80 | -2,86% | - |
| 13.08.2026 | 42,00 | 42,40 | 42,00 | 42,00 | 0,00% | - |
| 12.08.2026 | 42,60 | 42,60 | 41,60 | 42,00 | -0,94% | - |
| 11.08.2026 | 41,80 | 42,40 | 41,80 | 42,40 | 1,44% | - |
| 10.08.2026 | 43,00 | 43,00 | 41,40 | 41,80 | -3,69% | - |
| 07.08.2026 | 43,40 | 44,00 | 43,20 | 43,40 | -0,46% | - |
| 06.08.2026 | 47,00 | 47,00 | 43,40 | 43,60 | 5,83% | 90,00 |
| 05.08.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 04.08.2026 | 39,80 | 41,00 | 39,80 | 41,00 | 4,06% | 200,00 |
| 03.08.2026 | 36,40 | 39,40 | 36,40 | 39,40 | 9,44% | - |
| 31.07.2026 | 37,00 | 37,00 | 36,00 | 36,00 | -2,70% | - |
| 30.07.2026 | 37,20 | 37,20 | 36,60 | 37,00 | 1,65% | - |
| 29.07.2026 | 40,40 | 41,40 | 36,40 | 36,40 | -10,34% | 30,00 |
| 28.07.2026 | 39,80 | 41,00 | 39,80 | 40,60 | 2,01% | - |
| 27.07.2026 | 39,40 | 40,40 | 39,40 | 39,80 | 1,53% | - |
| 24.07.2026 | 38,60 | 39,20 | 38,60 | 39,20 | 2,08% | - |
| 23.07.2026 | 38,40 | 38,60 | 38,20 | 38,40 | 0,00% | - |
| 22.07.2026 | 37,80 | 38,40 | 37,80 | 38,40 | 2,13% | - |
| 21.07.2026 | 37,80 | 38,00 | 37,60 | 37,60 | 0,53% | - |
| 20.07.2026 | 37,20 | 37,40 | 36,60 | 37,40 | 0,54% | - |
| 17.07.2026 | 38,40 | 38,60 | 37,20 | 37,20 | -4,12% | - |
| 16.07.2026 | 38,00 | 39,40 | 38,00 | 38,80 | 2,65% | - |
| 15.07.2026 | 36,00 | 37,80 | 36,00 | 37,80 | 5,59% | - |
| 14.07.2026 | 35,80 | 35,80 | 35,40 | 35,80 | 0,56% | - |
| 13.07.2026 | 36,40 | 36,40 | 35,60 | 35,60 | -2,73% | - |
| 10.07.2026 | 36,40 | 36,80 | 36,40 | 36,60 | 0,55% | - |
| 09.07.2026 | 35,60 | 36,40 | 35,60 | 36,40 | 2,25% | - |
| 08.07.2026 | 37,20 | 37,20 | 34,80 | 35,60 | -4,81% | - |
| 07.07.2026 | 37,40 | 37,40 | 36,80 | 37,40 | 0,54% | - |
| 06.07.2026 | 38,20 | 38,20 | 36,80 | 37,20 | -2,11% | - |
| 03.07.2026 | 38,00 | 38,00 | 37,80 | 38,00 | 0,53% | - |
| 02.07.2026 | 39,20 | 39,20 | 37,60 | 37,80 | -3,08% | - |
| 01.07.2026 | 39,00 | 39,20 | 38,80 | 39,00 | 0,52% | - |
| 30.06.2026 | 38,80 | 38,80 | 38,20 | 38,80 | 1,04% | - |
| 29.06.2026 | 38,60 | 38,60 | 37,20 | 38,40 | 0,52% | - |
| 26.06.2026 | 38,20 | 38,60 | 38,20 | 38,20 | 0,53% | - |
| 25.06.2026 | 37,60 | 38,80 | 37,60 | 38,00 | 2,15% | - |
| 24.06.2026 | 34,20 | 37,60 | 34,20 | 37,20 | 8,77% | - |
| 23.06.2026 | 34,40 | 34,60 | 34,20 | 34,20 | -1,16% | - |
| 22.06.2026 | 35,40 | 35,40 | 34,40 | 34,60 | -1,70% | - |
| 19.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |