34,100€
5,90%
Echtzeit-Aktienkurs Gibraltar Industries
Bid:
Ask:
Aktienkurse zur Gibraltar Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 33,20 | 34,00 | 32,80 | 33,90 | 5,28% | - |
| 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% | - |
| 06.02.2026 | 43,60 | 45,40 | 43,60 | 45,20 | 3,20% | - |
| 05.02.2026 | 44,40 | 44,40 | 43,40 | 43,80 | -2,23% | - |
| 04.02.2026 | 43,20 | 44,80 | 43,20 | 44,80 | 4,19% | - |
| 03.02.2026 | 43,40 | 44,40 | 42,20 | 43,00 | -1,38% | - |
| 02.02.2026 | 42,40 | 43,80 | 42,40 | 43,60 | 2,35% | - |
| 30.01.2026 | 43,00 | 43,00 | 42,20 | 42,60 | -1,39% | - |
| 29.01.2026 | 42,00 | 43,20 | 42,00 | 43,20 | 2,37% | - |
| 28.01.2026 | 41,60 | 42,80 | 41,60 | 42,20 | 1,44% | 70,00 |
| 27.01.2026 | 42,60 | 42,60 | 41,60 | 41,60 | -1,89% | - |
| 26.01.2026 | 43,00 | 43,00 | 42,20 | 42,40 | -1,85% | - |
| 23.01.2026 | 43,00 | 43,40 | 42,80 | 43,20 | 0,00% | - |
| 22.01.2026 | 40,80 | 43,40 | 40,80 | 43,20 | 6,93% | - |
| 21.01.2026 | 46,20 | 46,20 | 40,40 | 40,40 | -12,55% | 500,00 |
| 20.01.2026 | 47,60 | 47,60 | 46,00 | 46,20 | -4,55% | - |
| 19.01.2026 | 48,00 | 48,40 | 48,00 | 48,40 | 0,00% | - |
| 16.01.2026 | 49,60 | 49,60 | 48,00 | 48,40 | -2,42% | - |
| 15.01.2026 | 47,40 | 49,60 | 47,40 | 49,60 | 5,08% | - |
| 14.01.2026 | 46,80 | 47,20 | 46,60 | 47,20 | 1,29% | - |
| 13.01.2026 | 47,20 | 47,80 | 46,60 | 46,60 | -1,27% | - |
| 12.01.2026 | 44,60 | 47,20 | 44,60 | 47,20 | 4,89% | - |
| 09.01.2026 | 43,60 | 45,20 | 43,60 | 45,00 | 3,21% | - |
| 08.01.2026 | 41,00 | 44,20 | 41,00 | 43,60 | 5,83% | - |
| 07.01.2026 | 42,60 | 42,60 | 41,20 | 41,20 | -4,19% | - |
| 06.01.2026 | 42,80 | 43,00 | 42,00 | 43,00 | 0,00% | - |
| 05.01.2026 | 42,40 | 43,80 | 42,40 | 43,00 | 1,90% | 23,00 |
| 02.01.2026 | 41,60 | 42,40 | 41,60 | 42,20 | 0,00% | - |
| 30.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 29.12.2025 | 42,40 | 42,40 | 42,20 | 42,40 | 2,42% | - |
| 23.12.2025 | 41,00 | 41,60 | 41,00 | 41,40 | 0,49% | - |
| 22.12.2025 | 42,20 | 42,60 | 41,20 | 41,20 | -1,90% | 23,00 |
| 19.12.2025 | 43,00 | 43,00 | 42,00 | 42,00 | -2,78% | - |
| 18.12.2025 | 42,20 | 43,40 | 42,20 | 43,20 | 2,37% | - |
| 17.12.2025 | 43,00 | 43,00 | 42,20 | 42,20 | -1,40% | - |
| 16.12.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 0,00% | - |
| 15.12.2025 | 43,20 | 43,20 | 42,60 | 42,80 | -0,47% | - |
| 12.12.2025 | 43,80 | 43,80 | 43,00 | 43,00 | -1,38% | - |
| 11.12.2025 | 42,40 | 44,00 | 42,20 | 43,60 | 1,87% | - |
| 10.12.2025 | 41,20 | 42,80 | 41,00 | 42,80 | 3,38% | - |
| 09.12.2025 | 41,60 | 42,40 | 41,20 | 41,40 | -0,96% | - |
| 08.12.2025 | 41,80 | 42,00 | 41,80 | 41,80 | -0,48% | - |
| 05.12.2025 | 42,00 | 42,60 | 41,80 | 42,00 | -0,47% | - |
| 04.12.2025 | 42,80 | 42,80 | 42,00 | 42,20 | -1,86% | - |
| 03.12.2025 | 42,40 | 43,00 | 42,00 | 43,00 | 0,94% | - |
| 02.12.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 0,95% | - |
| 01.12.2025 | 42,20 | 42,40 | 41,60 | 42,20 | -0,47% | - |
| 28.11.2025 | 42,80 | 42,80 | 42,00 | 42,40 | -0,93% | - |
| 27.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 26.11.2025 | 41,80 | 42,80 | 41,60 | 42,80 | 1,42% | - |
| 25.11.2025 | 41,00 | 42,60 | 41,00 | 42,20 | 1,93% | - |