39,300€
1,29%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 39,50 | 39,70 | 39,00 | 39,20 | 1,03% | - |
| 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% | - |
| 18.06.2026 | 35,00 | 36,00 | 35,00 | 35,20 | 1,15% | - |
| 17.06.2026 | 35,20 | 36,20 | 34,80 | 34,80 | -1,14% | - |
| 16.06.2026 | 34,60 | 35,60 | 34,60 | 35,20 | 2,33% | - |
| 15.06.2026 | 34,60 | 35,00 | 34,20 | 34,40 | 0,00% | - |
| 12.06.2026 | 33,80 | 34,60 | 33,80 | 34,40 | 2,99% | - |
| 11.06.2026 | 32,20 | 33,40 | 31,80 | 33,40 | 4,38% | - |
| 10.06.2026 | 33,60 | 33,60 | 31,60 | 32,00 | -4,76% | - |
| 09.06.2026 | 32,80 | 33,80 | 32,80 | 33,60 | 2,44% | - |
| 08.06.2026 | 31,60 | 32,80 | 31,60 | 32,80 | 3,80% | - |
| 05.06.2026 | 32,60 | 32,60 | 31,40 | 31,60 | -1,25% | 200,00 |
| 04.06.2026 | 32,00 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 03.06.2026 | 32,20 | 32,20 | 31,40 | 32,00 | 0,00% | - |
| 02.06.2026 | 32,00 | 32,00 | 31,40 | 32,00 | 0,63% | - |
| 01.06.2026 | 32,80 | 32,80 | 30,80 | 31,80 | -2,45% | - |
| 29.05.2026 | 33,40 | 33,40 | 32,60 | 32,60 | -1,21% | - |
| 28.05.2026 | 33,60 | 33,60 | 32,60 | 33,00 | -1,20% | - |
| 27.05.2026 | 31,80 | 33,60 | 31,80 | 33,40 | 5,70% | - |
| 26.05.2026 | 31,80 | 32,00 | 31,40 | 31,60 | -0,63% | - |
| 25.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 22.05.2026 | 30,40 | 31,40 | 30,40 | 31,40 | 4,67% | - |
| 21.05.2026 | 29,80 | 30,00 | 29,20 | 30,00 | 1,35% | - |
| 20.05.2026 | 28,80 | 29,60 | 28,80 | 29,60 | 3,50% | - |
| 19.05.2026 | 30,20 | 30,20 | 28,60 | 28,60 | -4,03% | - |
| 18.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 15.05.2026 | 32,20 | 32,20 | 30,00 | 30,00 | -5,66% | - |
| 14.05.2026 | 32,40 | 32,40 | 31,80 | 31,80 | 0,00% | - |
| 13.05.2026 | 32,00 | 32,80 | 31,60 | 31,80 | -0,62% | 1,00 |
| 12.05.2026 | 33,00 | 33,00 | 31,40 | 32,00 | -1,84% | - |
| 11.05.2026 | 34,20 | 34,20 | 32,60 | 32,60 | -3,55% | - |
| 08.05.2026 | 31,60 | 33,80 | 31,60 | 33,80 | 7,64% | - |
| 07.05.2026 | 32,00 | 32,20 | 31,40 | 31,40 | -1,26% | - |
| 06.05.2026 | 32,40 | 33,00 | 31,80 | 31,80 | -1,85% | - |
| 05.05.2026 | 31,20 | 32,60 | 31,20 | 32,40 | 3,85% | - |
| 04.05.2026 | 33,00 | 33,00 | 31,00 | 31,20 | -4,29% | - |
| 30.04.2026 | 31,60 | 32,60 | 31,60 | 32,60 | 2,52% | - |
| 29.04.2026 | 34,00 | 34,00 | 31,80 | 31,80 | -5,92% | - |
| 28.04.2026 | 33,60 | 33,80 | 33,60 | 33,80 | 1,20% | - |
| 27.04.2026 | 33,20 | 33,40 | 33,20 | 33,40 | 0,00% | - |
| 24.04.2026 | 33,60 | 33,60 | 33,20 | 33,40 | -0,60% | - |
| 23.04.2026 | 33,60 | 33,60 | 33,00 | 33,60 | 0,00% | - |
| 22.04.2026 | 32,80 | 33,60 | 32,80 | 33,60 | 4,35% | - |
| 21.04.2026 | 33,80 | 33,80 | 32,20 | 32,20 | -4,73% | - |
| 20.04.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 3,68% | - |
| 17.04.2026 | 31,60 | 33,20 | 31,60 | 32,60 | 3,82% | - |
| 16.04.2026 | 32,00 | 32,00 | 31,40 | 31,40 | -1,26% | - |
| 15.04.2026 | 34,80 | 34,80 | 31,80 | 31,80 | -8,09% | - |
| 14.04.2026 | 34,80 | 34,80 | 34,40 | 34,60 | -1,14% | - |
| 13.04.2026 | 33,80 | 35,00 | 33,80 | 35,00 | 2,94% | - |
| 10.04.2026 | 34,60 | 34,60 | 34,00 | 34,00 | -1,73% | - |
| 09.04.2026 | 34,20 | 34,80 | 33,80 | 34,60 | 0,58% | - |
| 08.04.2026 | 33,40 | 34,60 | 33,40 | 34,40 | 4,88% | - |
| 07.04.2026 | 33,60 | 33,60 | 32,40 | 32,80 | -1,20% | 30,00 |
| 02.04.2026 | 33,60 | 33,60 | 33,20 | 33,20 | -2,35% | 300,00 |
| 01.04.2026 | 34,20 | 34,80 | 34,00 | 34,00 | 0,00% | - |
| 31.03.2026 | 34,60 | 34,60 | 33,40 | 34,00 | -0,58% | - |
| 30.03.2026 | 34,80 | 35,00 | 34,20 | 34,20 | -1,16% | - |
| 27.03.2026 | 35,20 | 35,20 | 34,60 | 34,60 | -1,14% | - |
| 26.03.2026 | 35,80 | 35,80 | 35,00 | 35,00 | -2,23% | - |
| 25.03.2026 | 36,00 | 36,00 | 35,40 | 35,80 | 0,56% | - |
| 24.03.2026 | 35,00 | 36,40 | 35,00 | 35,60 | 2,89% | - |
| 23.03.2026 | 33,00 | 35,00 | 33,00 | 34,60 | 4,85% | - |
| 20.03.2026 | 34,00 | 34,00 | 33,00 | 33,00 | -2,94% | - |
| 19.03.2026 | 34,60 | 34,60 | 33,60 | 34,00 | -1,16% | - |
| 18.03.2026 | 36,00 | 36,00 | 34,40 | 34,40 | -3,37% | - |
| 17.03.2026 | 36,00 | 36,00 | 35,60 | 35,60 | -0,56% | - |
| 16.03.2026 | 35,80 | 36,20 | 35,80 | 35,80 | 0,56% | - |
| 13.03.2026 | 36,40 | 36,40 | 35,20 | 35,60 | -1,66% | 144,00 |
| 12.03.2026 | 36,00 | 36,80 | 35,80 | 36,20 | 0,56% | - |
| 11.03.2026 | 35,40 | 36,40 | 35,40 | 36,00 | 2,27% | - |
| 10.03.2026 | 33,40 | 35,20 | 33,40 | 35,20 | 6,02% | - |
| 09.03.2026 | 34,00 | 34,00 | 32,20 | 33,20 | -2,92% | - |
| 06.03.2026 | 35,20 | 35,20 | 33,60 | 34,20 | -3,39% | - |
| 05.03.2026 | 36,60 | 36,60 | 35,00 | 35,40 | -3,28% | - |
| 04.03.2026 | 37,20 | 37,40 | 36,60 | 36,60 | -2,14% | - |
| 03.03.2026 | 37,80 | 37,80 | 37,20 | 37,40 | -2,60% | - |
| 02.03.2026 | 37,80 | 38,40 | 37,20 | 38,40 | 0,52% | - |
| 27.02.2026 | 40,80 | 40,80 | 38,20 | 38,20 | -7,28% | - |
| 26.02.2026 | 41,00 | 41,20 | 39,80 | 41,20 | 0,00% | - |
| 25.02.2026 | 42,40 | 42,40 | 41,20 | 41,20 | -3,29% | - |
| 24.02.2026 | 42,40 | 42,80 | 42,40 | 42,60 | 0,47% | - |
| 23.02.2026 | 44,00 | 44,00 | 42,40 | 42,40 | -4,50% | - |
| 20.02.2026 | 44,80 | 45,20 | 44,40 | 44,40 | -0,89% | - |
| 19.02.2026 | 44,20 | 44,80 | 44,20 | 44,80 | 0,45% | - |
| 18.02.2026 | 44,40 | 45,20 | 44,40 | 44,60 | -0,45% | - |
| 17.02.2026 | 45,60 | 45,60 | 44,00 | 44,80 | -1,75% | - |
| 16.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 13.02.2026 | 44,20 | 45,60 | 44,20 | 45,20 | 1,80% | - |
| 12.02.2026 | 45,20 | 45,20 | 44,00 | 44,40 | -1,77% | - |
| 11.02.2026 | 45,40 | 45,40 | 44,00 | 45,20 | -0,88% | - |
| 10.02.2026 | 44,40 | 45,60 | 44,40 | 45,60 | 2,70% | - |
| 09.02.2026 | 45,00 | 45,00 | 44,40 | 44,40 | -1,77% | - |