Echtzeit-Aktienkurs THE Gabelli Equity Trust
Bid:
Ask:
Aktienkurse zur THE Gabelli Equity Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,00 | 25,47 | 24,00 | 25,47 | -0,53% | - |
| 23.02.2021 | 25,70 | 26,93 | 24,29 | 25,61 | -0,08% | - |
| 22.02.2021 | 25,63 | 25,63 | 25,63 | 25,63 | 0,04% | - |
| 19.02.2021 | 25,02 | 25,63 | 24,29 | 25,62 | 0,08% | - |
| 18.02.2021 | 25,60 | 25,60 | 25,60 | 25,60 | -0,10% | - |
| 17.02.2021 | 25,78 | 26,96 | 25,02 | 25,62 | -0,04% | - |
| 16.02.2021 | 24,89 | 26,98 | 24,89 | 25,63 | -0,12% | - |
| 12.02.2021 | 25,66 | 25,66 | 24,29 | 25,66 | 0,14% | - |
| 11.02.2021 | 24,29 | 25,64 | 24,29 | 25,63 | 0,04% | - |
| 10.02.2021 | 24,30 | 26,94 | 24,30 | 25,62 | 0,12% | - |
| 09.02.2021 | 25,47 | 25,63 | 24,25 | 25,59 | -0,10% | - |
| 08.02.2021 | 26,95 | 26,95 | 24,99 | 25,61 | -2,40% | - |
| 05.02.2021 | 25,80 | 26,24 | 25,03 | 26,24 | 2,18% | - |
| 04.02.2021 | 25,04 | 25,69 | 25,04 | 25,68 | -0,10% | - |
| 03.02.2021 | 25,63 | 26,24 | 25,04 | 25,71 | 0,19% | - |
| 02.02.2021 | 24,88 | 25,66 | 24,88 | 25,66 | 2,54% | - |
| 01.02.2021 | 24,21 | 25,59 | 24,21 | 25,02 | -4,45% | - |
| 29.01.2021 | 25,55 | 26,19 | 25,55 | 26,19 | 2,09% | - |
| 28.01.2021 | 25,81 | 25,81 | 25,65 | 25,65 | 0,10% | - |
| 27.01.2021 | 23,91 | 26,31 | 23,91 | 25,63 | 0,29% | - |
| 26.01.2021 | 24,80 | 25,55 | 24,80 | 25,55 | 2,14% | - |
| 25.01.2021 | 24,29 | 26,17 | 24,29 | 25,02 | -2,32% | - |
| 22.01.2021 | 24,88 | 25,61 | 24,88 | 25,61 | 0,04% | - |
| 21.01.2021 | 26,21 | 26,21 | 25,60 | 25,60 | -0,43% | - |
| 20.01.2021 | 25,08 | 25,77 | 25,08 | 25,71 | 0,96% | - |
| 19.01.2021 | 25,47 | 25,68 | 25,47 | 25,47 | -0,95% | - |
| 15.01.2021 | 25,74 | 26,37 | 24,30 | 25,71 | 0,33% | - |
| 14.01.2021 | 25,75 | 27,11 | 25,02 | 25,63 | 0,22% | - |
| 13.01.2021 | 24,18 | 26,30 | 24,18 | 25,57 | -0,31% | - |
| 12.01.2021 | 27,01 | 27,01 | 25,04 | 25,65 | 2,27% | - |
| 11.01.2021 | 25,08 | 25,08 | 25,08 | 25,08 | -2,41% | - |
| 08.01.2021 | 24,32 | 25,70 | 24,32 | 25,70 | -0,16% | - |
| 07.01.2021 | 26,38 | 26,38 | 25,16 | 25,74 | 2,26% | - |
| 06.01.2021 | 25,77 | 25,77 | 25,17 | 25,17 | -2,63% | - |
| 29.12.2020 | 25,85 | 25,85 | 25,85 | 25,85 | 0,10% | - |
| 28.12.2020 | 25,83 | 25,83 | 25,83 | 25,83 | -12,37% | - |
| 24.12.2020 | 25,81 | 29,47 | 24,42 | 29,47 | 14,16% | - |
| 23.12.2020 | 24,42 | 26,41 | 24,42 | 25,82 | -0,14% | - |
| 21.12.2020 | 27,23 | 27,23 | 25,83 | 25,85 | 1,37% | - |
| 18.12.2020 | 27,24 | 27,24 | 0,00 | 25,50 | -1,03% | - |
| 17.12.2020 | 24,42 | 25,77 | 24,42 | 25,77 | -0,46% | - |
| 16.12.2020 | 25,03 | 25,92 | 25,03 | 25,89 | 0,10% | - |
| 15.12.2020 | 25,78 | 26,37 | 25,21 | 25,86 | 2,70% | - |
| 14.12.2020 | 27,18 | 27,18 | 25,17 | 25,18 | -2,21% | - |
| 11.12.2020 | 25,22 | 26,35 | 25,22 | 25,75 | -2,39% | - |
| 10.12.2020 | 25,79 | 26,38 | 25,79 | 26,38 | 2,39% | - |
| 09.12.2020 | 27,11 | 27,11 | 25,15 | 25,77 | -0,48% | - |
| 08.12.2020 | 25,77 | 26,41 | 25,77 | 25,89 | 0,39% | - |
| 07.12.2020 | 27,12 | 27,12 | 25,17 | 25,79 | 0,10% | - |
| 03.12.2020 | 25,60 | 26,25 | 25,00 | 25,77 | 0,82% | - |
| 02.12.2020 | 24,99 | 26,23 | 24,96 | 25,56 | -0,21% | - |
| 01.12.2020 | 25,61 | 25,66 | 25,01 | 25,61 | 0,39% | - |
| 30.11.2020 | 24,19 | 26,12 | 24,19 | 25,51 | 3,68% | - |
| 27.11.2020 | 24,29 | 25,63 | 24,29 | 24,61 | -3,74% | - |
| 25.11.2020 | 25,59 | 25,59 | 24,99 | 25,56 | 0,10% | - |
| 24.11.2020 | 24,21 | 26,16 | 24,21 | 25,54 | -0,21% | - |
| 20.11.2020 | 26,97 | 26,97 | 24,96 | 25,59 | 0,12% | - |
| 19.11.2020 | 25,05 | 26,23 | 25,03 | 25,56 | -0,25% | - |
| 18.11.2020 | 24,22 | 26,24 | 24,22 | 25,63 | 0,77% | - |
| 17.11.2020 | 24,22 | 25,47 | 24,22 | 25,43 | 5,02% | - |
| 16.11.2020 | 24,22 | 24,22 | 24,22 | 24,22 | -5,26% | - |
| 13.11.2020 | 26,97 | 26,97 | 24,95 | 25,56 | 0,10% | - |
| 12.11.2020 | 25,65 | 26,97 | 24,93 | 25,54 | 0,04% | - |
| 11.11.2020 | 25,32 | 26,19 | 25,32 | 25,53 | 0,20% | - |
| 10.11.2020 | 26,97 | 26,97 | 24,84 | 25,48 | -0,08% | - |
| 06.11.2020 | 26,84 | 26,84 | 25,50 | 25,50 | 0,02% | - |
| 05.11.2020 | 25,49 | 26,84 | 24,91 | 25,49 | -2,22% | - |
| 04.11.2020 | 25,31 | 26,07 | 24,13 | 26,07 | 4,89% | - |
| 03.11.2020 | 26,84 | 26,84 | 24,86 | 24,86 | -0,06% | - |
| 02.11.2020 | 25,50 | 25,50 | 24,87 | 24,87 | -2,14% | - |
| 30.10.2020 | 25,50 | 26,18 | 25,42 | 25,42 | -0,26% | - |
| 29.10.2020 | 26,11 | 26,11 | 25,48 | 25,48 | -2,41% | - |
| 28.10.2020 | 24,95 | 26,11 | 24,95 | 26,11 | 2,29% | - |
| 27.10.2020 | 25,53 | 25,53 | 25,53 | 25,53 | 2,61% | - |
| 26.10.2020 | 24,88 | 24,88 | 24,88 | 24,88 | -2,62% | - |
| 23.10.2020 | 24,96 | 26,13 | 24,88 | 25,55 | 0,02% | - |
| 22.10.2020 | 24,95 | 25,54 | 24,95 | 25,54 | -2,54% | - |
| 21.10.2020 | 24,96 | 26,23 | 24,92 | 26,21 | 2,50% | - |
| 20.10.2020 | 26,15 | 26,15 | 24,79 | 25,57 | -0,06% | - |
| 19.10.2020 | 26,97 | 26,97 | 24,97 | 25,58 | 0,41% | - |
| 16.10.2020 | 24,89 | 26,12 | 24,89 | 25,48 | 0,06% | - |
| 15.10.2020 | 24,88 | 25,48 | 24,88 | 25,46 | -0,08% | - |
| 14.10.2020 | 25,55 | 26,80 | 24,86 | 25,48 | 0,06% | - |
| 13.10.2020 | 25,45 | 25,47 | 24,87 | 25,47 | 2,29% | - |
| 12.10.2020 | 24,17 | 25,48 | 24,17 | 24,90 | -1,41% | - |
| 09.10.2020 | 24,15 | 25,35 | 24,15 | 25,25 | -0,34% | - |
| 08.10.2020 | 24,13 | 25,34 | 24,13 | 25,34 | -0,30% | - |
| 07.10.2020 | 25,55 | 26,14 | 24,13 | 25,41 | -0,57% | - |
| 06.10.2020 | 25,56 | 26,88 | 25,54 | 25,56 | 2,65% | - |
| 05.10.2020 | 25,52 | 25,53 | 24,90 | 24,90 | -2,64% | - |
| 02.10.2020 | 24,11 | 26,17 | 24,11 | 25,57 | 0,31% | - |
| 01.10.2020 | 24,02 | 26,13 | 24,02 | 25,49 | -0,29% | - |
| 30.09.2020 | 24,70 | 26,20 | 24,02 | 25,57 | 0,63% | - |
| 29.09.2020 | 25,34 | 25,41 | 24,02 | 25,41 | 5,88% | - |
| 28.09.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -5,48% | - |
| 25.09.2020 | 25,37 | 25,39 | 24,24 | 25,39 | -0,51% | - |
| 24.09.2020 | 26,97 | 26,97 | 24,88 | 25,52 | 0,16% | - |
| 23.09.2020 | 25,51 | 26,15 | 24,88 | 25,48 | -0,22% | - |
| 22.09.2020 | 26,90 | 26,90 | 24,87 | 25,53 | 2,59% | - |
| 21.09.2020 | 23,97 | 25,43 | 23,97 | 24,89 | -2,58% | - |